Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.796 | 8.094 | 7.616 | 7.869 | 200,472 | +0.16(+2.11%) |
Sep 29, 2009 | 7.932 | 7.986 | 7.679 | 7.706 | 96,182 | -0.20(-2.51%) |
Sep 28, 2009 | 7.860 | 8.031 | 7.860 | 7.905 | 212,630 | +0.05(+0.57%) |
Sep 25, 2009 | 7.860 | 8.013 | 7.679 | 7.860 | 68,554 | -0.04(-0.46%) |
Sep 24, 2009 | 8.022 | 8.131 | 7.760 | 7.896 | 103,424 | -0.08(-1.02%) |
Sep 23, 2009 | 8.031 | 8.176 | 7.905 | 7.977 | 131,204 | -0.03(-0.34%) |
Sep 22, 2009 | 8.040 | 8.203 | 7.950 | 8.004 | 90,435 | -0.02(-0.23%) |
Sep 21, 2009 | 7.995 | 8.131 | 7.968 | 8.022 | 66,531 | -0.05(-0.67%) |
Sep 18, 2009 | 8.103 | 8.158 | 8.024 | 8.076 | 175,923 | -0.03(-0.33%) |
Sep 17, 2009 | 8.131 | 8.131 | 8.049 | 8.103 | 56,821 | -0.06(-0.77%) |
Sep 16, 2009 | 8.094 | 8.230 | 8.022 | 8.167 | 87,875 | +0.02(+0.22%) |
Sep 15, 2009 | 8.158 | 8.266 | 8.004 | 8.149 | 87,455 | -0.05(-0.55%) |
Sep 14, 2009 | 7.995 | 8.203 | 7.995 | 8.194 | 63,697 | +0.14(+1.68%) |
Sep 11, 2009 | 8.221 | 8.384 | 8.040 | 8.058 | 60,488 | -0.18(-2.19%) |
Sep 10, 2009 | 8.374 | 8.374 | 8.040 | 8.239 | 122,896 | -0.10(-1.19%) |
Sep 09, 2009 | 8.248 | 8.447 | 8.221 | 8.338 | 95,225 | +0.11(+1.32%) |
Sep 08, 2009 | 8.094 | 8.248 | 7.995 | 8.230 | 113,446 | +0.13(+1.56%) |
Sep 04, 2009 | 7.860 | 8.113 | 7.661 | 8.103 | 100,802 | +0.21(+2.63%) |
Sep 03, 2009 | 8.085 | 8.109 | 7.778 | 7.896 | 74,960 | -0.12(-1.47%) |
Sep 02, 2009 | 7.570 | 8.045 | 7.444 | 8.013 | 154,115 | +0.36(+4.72%) |
Sep 01, 2009 | 8.067 | 8.364 | 7.643 | 7.652 | 207,907 | -0.46(-5.68%) |
Aug 31, 2009 | 8.194 | 8.347 | 7.903 | 8.113 | 244,442 | -0.24(-2.92%) |
Aug 28, 2009 | 8.573 | 8.636 | 8.221 | 8.356 | 106,736 | -0.13(-1.49%) |
Aug 27, 2009 | 8.447 | 8.501 | 8.131 | 8.483 | 109,583 | +0.07(+0.86%) |
Aug 26, 2009 | 8.402 | 8.492 | 8.221 | 8.411 | 142,252 | +0.03(+0.32%) |
Aug 25, 2009 | 8.284 | 8.537 | 8.155 | 8.384 | 147,720 | +0.19(+2.32%) |
Aug 24, 2009 | 8.275 | 8.664 | 8.149 | 8.194 | 377,017 | -0.04(-0.44%) |
Aug 21, 2009 | 7.905 | 8.257 | 7.823 | 8.230 | 236,065 | +0.42(+5.44%) |
Aug 20, 2009 | 7.724 | 7.896 | 7.607 | 7.805 | 183,899 | +0.01(+0.12%) |
Aug 19, 2009 | 7.245 | 7.796 | 7.155 | 7.796 | 137,229 | +0.51(+6.94%) |
Aug 18, 2009 | 7.173 | 7.408 | 7.173 | 7.290 | 160,478 | +0.14(+2.02%) |
Aug 17, 2009 | 6.902 | 7.200 | 6.821 | 7.146 | 186,585 | +0.11(+1.54%) |
Aug 14, 2009 | 7.019 | 7.272 | 6.911 | 7.037 | 159,001 | +0.00(+0.00%) |
Aug 13, 2009 | 6.839 | 7.056 | 6.730 | 7.037 | 253,614 | +0.20(+2.91%) |
Aug 12, 2009 | 6.884 | 7.056 | 6.821 | 6.839 | 205,854 | -0.07(-1.05%) |
Aug 11, 2009 | 7.065 | 7.164 | 6.875 | 6.911 | 87,317 | -0.25(-3.53%) |
Aug 10, 2009 | 7.236 | 7.308 | 7.065 | 7.164 | 84,591 | -0.05(-0.75%) |
Aug 07, 2009 | 7.110 | 7.290 | 6.866 | 7.218 | 178,820 | +0.23(+3.23%) |
Aug 06, 2009 | 7.236 | 7.372 | 6.875 | 6.992 | 139,587 | -0.22(-3.01%) |
Aug 05, 2009 | 7.489 | 7.525 | 7.137 | 7.209 | 183,890 | -0.25(-3.39%) |
Aug 04, 2009 | 7.426 | 7.634 | 7.336 | 7.462 | 161,103 | +0.04(+0.49%) |
Aug 03, 2009 | 7.092 | 7.471 | 7.037 | 7.426 | 282,712 | +0.33(+4.58%) |
Jul 31, 2009 | 7.101 | 7.272 | 7.083 | 7.101 | 181,947 | -0.17(-2.36%) |
Jul 30, 2009 | 7.245 | 7.444 | 7.209 | 7.272 | 246,289 | +0.10(+1.39%) |
Jul 29, 2009 | 7.137 | 7.489 | 7.092 | 7.173 | 215,300 | -0.09(-1.24%) |
Jul 28, 2009 | 7.408 | 7.480 | 6.956 | 7.263 | 283,923 | -0.14(-1.83%) |
Jul 27, 2009 | 7.462 | 7.498 | 7.272 | 7.399 | 199,104 | -0.05(-0.61%) |
Jul 24, 2009 | 7.769 | 7.832 | 7.272 | 7.444 | 399,474 | -0.64(-7.93%) |
Jul 23, 2009 | 7.823 | 8.221 | 7.814 | 8.085 | 414,935 | +0.22(+2.76%) |
Jul 22, 2009 | 7.715 | 8.031 | 7.417 | 7.869 | 302,271 | +0.14(+1.75%) |
Jul 21, 2009 | 7.724 | 7.760 | 7.589 | 7.733 | 164,141 | +0.05(+0.71%) |
Jul 20, 2009 | 7.543 | 7.724 | 7.453 | 7.679 | 234,413 | +0.17(+2.29%) |
Jul 17, 2009 | 7.281 | 7.561 | 7.209 | 7.507 | 269,799 | +0.27(+3.75%) |
Jul 16, 2009 | 6.775 | 7.272 | 6.775 | 7.236 | 310,048 | +0.31(+4.43%) |
Jul 15, 2009 | 6.532 | 6.965 | 6.532 | 6.929 | 180,484 | +0.51(+8.03%) |
Jul 14, 2009 | 6.441 | 6.532 | 6.315 | 6.414 | 411,587 | +0.02(+0.28%) |
Jul 13, 2009 | 6.351 | 6.513 | 6.288 | 6.396 | 183,863 | +0.05(+0.71%) |
Jul 10, 2009 | 6.333 | 6.369 | 6.188 | 6.351 | 98,206 | +0.01(+0.14%) |
Jul 09, 2009 | 6.324 | 6.541 | 6.288 | 6.342 | 132,759 | +0.06(+1.01%) |
Jul 08, 2009 | 6.432 | 6.568 | 6.125 | 6.279 | 169,604 | -0.10(-1.56%) |
Jul 07, 2009 | 6.550 | 6.640 | 6.370 | 6.378 | 229,371 | -0.16(-2.49%) |
Jul 06, 2009 | 6.640 | 6.640 | 6.118 | 6.541 | 171,963 | -0.13(-1.90%) |
Jul 02, 2009 | 7.037 | 7.037 | 6.613 | 6.667 | 162,206 | -0.42(-5.87%) |