Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.760 | 9.820 | 9.300 | 9.510 | 191,111 | -0.22(-2.26%) |
Sep 29, 2009 | 9.880 | 9.990 | 9.650 | 9.730 | 197,820 | -0.17(-1.72%) |
Sep 28, 2009 | 9.800 | 9.960 | 9.700 | 9.900 | 205,629 | +0.16(+1.64%) |
Sep 25, 2009 | 9.800 | 10.04 | 9.740 | 9.740 | 196,668 | -0.05(-0.51%) |
Sep 24, 2009 | 9.950 | 10.14 | 9.660 | 9.790 | 209,955 | -0.25(-2.49%) |
Sep 23, 2009 | 10.40 | 10.46 | 10.02 | 10.04 | 239,271 | -0.33(-3.18%) |
Sep 22, 2009 | 10.45 | 10.55 | 10.33 | 10.37 | 257,832 | +0.02(+0.19%) |
Sep 21, 2009 | 10.43 | 10.57 | 10.29 | 10.35 | 195,030 | -0.13(-1.24%) |
Sep 18, 2009 | 10.18 | 10.61 | 10.17 | 10.48 | 348,431 | +0.12(+1.16%) |
Sep 17, 2009 | 10.22 | 10.38 | 10.12 | 10.36 | 164,466 | +0.21(+2.07%) |
Sep 16, 2009 | 9.960 | 10.33 | 9.890 | 10.15 | 152,984 | +0.24(+2.42%) |
Sep 15, 2009 | 9.860 | 10.00 | 9.690 | 9.910 | 168,268 | +0.00(+0.00%) |
Sep 14, 2009 | 9.800 | 10.05 | 9.770 | 9.910 | 118,221 | +0.07(+0.71%) |
Sep 11, 2009 | 9.700 | 10.01 | 9.610 | 9.840 | 382,502 | +0.18(+1.86%) |
Sep 10, 2009 | 9.440 | 9.900 | 9.430 | 9.660 | 321,557 | +0.18(+1.90%) |
Sep 09, 2009 | 9.500 | 9.530 | 9.330 | 9.480 | 198,312 | +0.00(+0.00%) |
Sep 08, 2009 | 9.610 | 9.690 | 9.260 | 9.480 | 174,850 | -0.01(-0.11%) |
Sep 04, 2009 | 9.370 | 9.560 | 9.280 | 9.490 | 172,944 | +0.13(+1.39%) |
Sep 03, 2009 | 9.480 | 9.480 | 9.080 | 9.360 | 263,033 | -0.09(-0.95%) |
Sep 02, 2009 | 9.560 | 9.640 | 9.310 | 9.450 | 235,946 | -0.11(-1.15%) |
Sep 01, 2009 | 9.800 | 10.16 | 9.520 | 9.560 | 499,742 | -0.31(-3.17%) |
Aug 31, 2009 | 9.820 | 9.970 | 9.800 | 9.873 | 276,680 | +0.00(+0.03%) |
Aug 28, 2009 | 10.36 | 10.50 | 9.780 | 9.870 | 378,498 | -0.39(-3.80%) |
Aug 27, 2009 | 9.730 | 10.39 | 9.400 | 10.26 | 504,379 | +0.79(+8.34%) |
Aug 26, 2009 | 9.320 | 9.620 | 9.220 | 9.470 | 186,406 | +0.11(+1.18%) |
Aug 25, 2009 | 9.410 | 9.570 | 9.320 | 9.360 | 215,898 | +0.02(+0.21%) |
Aug 24, 2009 | 9.400 | 9.590 | 9.320 | 9.340 | 226,688 | -0.01(-0.11%) |
Aug 21, 2009 | 9.180 | 9.460 | 9.030 | 9.350 | 272,740 | +0.24(+2.63%) |
Aug 20, 2009 | 9.030 | 9.450 | 9.030 | 9.110 | 237,337 | +0.09(+1.00%) |
Aug 19, 2009 | 8.410 | 9.290 | 8.354 | 9.020 | 463,035 | +0.56(+6.62%) |
Aug 18, 2009 | 8.290 | 8.550 | 8.290 | 8.460 | 104,061 | +0.31(+3.80%) |
Aug 17, 2009 | 8.360 | 8.360 | 8.130 | 8.150 | 142,021 | -0.31(-3.66%) |
Aug 14, 2009 | 8.860 | 9.330 | 8.350 | 8.460 | 188,612 | -0.39(-4.41%) |
Aug 13, 2009 | 9.160 | 9.160 | 8.840 | 8.850 | 154,141 | -0.29(-3.17%) |
Aug 12, 2009 | 8.990 | 9.340 | 8.910 | 9.140 | 188,451 | +0.18(+2.01%) |
Aug 11, 2009 | 8.470 | 9.120 | 8.360 | 8.960 | 1,142,524 | +0.42(+4.92%) |
Aug 10, 2009 | 8.430 | 8.960 | 8.300 | 8.540 | 342,627 | +0.00(+0.00%) |
Aug 07, 2009 | 7.350 | 8.620 | 7.350 | 8.540 | 593,871 | +1.53(+21.83%) |
Aug 06, 2009 | 7.030 | 7.230 | 6.890 | 7.010 | 336,575 | -0.17(-2.37%) |
Aug 05, 2009 | 7.410 | 7.410 | 7.050 | 7.180 | 116,965 | -0.20(-2.71%) |
Aug 04, 2009 | 7.240 | 7.490 | 7.240 | 7.380 | 138,443 | +0.07(+0.96%) |
Aug 03, 2009 | 7.300 | 7.370 | 7.130 | 7.310 | 223,535 | +0.03(+0.41%) |
Jul 31, 2009 | 7.530 | 7.600 | 7.270 | 7.280 | 135,016 | -0.30(-3.96%) |
Jul 30, 2009 | 7.400 | 7.600 | 7.280 | 7.580 | 141,229 | +0.29(+3.98%) |
Jul 29, 2009 | 7.140 | 7.440 | 7.110 | 7.290 | 376,149 | +0.10(+1.39%) |
Jul 28, 2009 | 6.950 | 7.380 | 6.880 | 7.190 | 375,876 | +0.24(+3.45%) |
Jul 27, 2009 | 7.000 | 7.200 | 6.920 | 6.950 | 355,496 | +0.02(+0.29%) |
Jul 24, 2009 | 6.780 | 6.950 | 6.710 | 6.930 | 192 | +0.08(+1.17%) |
Jul 23, 2009 | 6.670 | 6.905 | 6.480 | 6.850 | 166,362 | +0.26(+3.95%) |
Jul 22, 2009 | 6.610 | 6.710 | 6.310 | 6.590 | 160,838 | -0.14(-2.08%) |
Jul 21, 2009 | 6.950 | 6.980 | 6.650 | 6.730 | 123,772 | -0.18(-2.60%) |
Jul 20, 2009 | 6.610 | 6.920 | 6.520 | 6.910 | 171,554 | +0.34(+5.18%) |
Jul 17, 2009 | 6.710 | 6.710 | 6.430 | 6.570 | 118,873 | -0.11(-1.65%) |
Jul 16, 2009 | 6.620 | 6.720 | 6.520 | 6.680 | 78,575 | +0.01(+0.15%) |
Jul 15, 2009 | 6.350 | 6.680 | 6.330 | 6.670 | 182,733 | +0.41(+6.55%) |
Jul 14, 2009 | 6.260 | 6.290 | 6.154 | 6.260 | 71,115 | +0.01(+0.16%) |
Jul 13, 2009 | 6.050 | 6.260 | 5.970 | 6.250 | 198,256 | +0.12(+1.96%) |
Jul 10, 2009 | 6.050 | 6.190 | 6.050 | 6.130 | 165,013 | +0.03(+0.49%) |
Jul 09, 2009 | 6.110 | 6.180 | 5.940 | 6.100 | 180,329 | +0.02(+0.33%) |
Jul 08, 2009 | 6.060 | 6.160 | 6.020 | 6.080 | 157,698 | +0.00(+0.00%) |
Jul 07, 2009 | 6.170 | 6.180 | 6.010 | 6.080 | 150,983 | -0.11(-1.78%) |
Jul 06, 2009 | 6.150 | 6.270 | 6.080 | 6.190 | 152,022 | +0.04(+0.65%) |
Jul 02, 2009 | 6.610 | 6.640 | 6.150 | 6.150 | 154,032 | -0.58(-8.62%) |