Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.456 | 8.456 | 8.312 | 8.374 | 4,870,769 | -0.07(-0.81%) |
Sep 29, 2009 | 8.474 | 8.524 | 8.425 | 8.443 | 3,810,907 | -0.01(-0.12%) |
Sep 28, 2009 | 8.350 | 8.499 | 8.331 | 8.453 | 1,953,324 | +0.11(+1.32%) |
Sep 25, 2009 | 8.331 | 8.418 | 8.287 | 8.343 | 2,864,147 | +0.00(+0.00%) |
Sep 24, 2009 | 8.381 | 8.462 | 8.325 | 8.343 | 3,116,258 | -0.02(-0.22%) |
Sep 23, 2009 | 8.387 | 8.524 | 8.343 | 8.362 | 5,530,488 | +0.00(+0.00%) |
Sep 22, 2009 | 8.406 | 8.474 | 8.331 | 8.362 | 3,446,767 | -0.04(-0.45%) |
Sep 21, 2009 | 8.399 | 8.425 | 8.293 | 8.399 | 4,525,886 | +0.01(+0.07%) |
Sep 18, 2009 | 8.318 | 8.450 | 8.306 | 8.393 | 6,371,567 | +0.10(+1.21%) |
Sep 17, 2009 | 8.231 | 8.343 | 8.175 | 8.293 | 5,812,801 | +0.05(+0.55%) |
Sep 16, 2009 | 8.150 | 8.275 | 8.125 | 8.248 | 16,003,498 | +0.09(+1.13%) |
Sep 15, 2009 | 8.237 | 8.256 | 8.150 | 8.156 | 9,208,348 | -0.11(-1.29%) |
Sep 14, 2009 | 8.081 | 8.268 | 8.081 | 8.262 | 3,522,733 | +0.14(+1.77%) |
Sep 11, 2009 | 8.143 | 8.200 | 8.106 | 8.118 | 4,262,603 | -0.02(-0.31%) |
Sep 10, 2009 | 8.100 | 8.168 | 8.075 | 8.143 | 2,910,967 | +0.06(+0.70%) |
Sep 09, 2009 | 8.218 | 8.250 | 8.081 | 8.087 | 5,260,525 | -0.13(-1.60%) |
Sep 08, 2009 | 8.125 | 8.218 | 8.068 | 8.218 | 4,715,404 | +0.10(+1.23%) |
Sep 04, 2009 | 8.081 | 8.156 | 8.012 | 8.118 | 2,883,282 | +0.02(+0.23%) |
Sep 03, 2009 | 8.162 | 8.193 | 7.993 | 8.100 | 4,567,655 | -0.04(-0.46%) |
Sep 02, 2009 | 8.243 | 8.256 | 8.112 | 8.137 | 7,975,015 | -0.12(-1.44%) |
Sep 01, 2009 | 8.425 | 8.443 | 8.250 | 8.256 | 9,516,106 | -0.12(-1.49%) |
Aug 31, 2009 | 8.487 | 8.518 | 8.362 | 8.381 | 4,605,099 | -0.14(-1.69%) |
Aug 28, 2009 | 8.581 | 8.581 | 8.456 | 8.524 | 2,946,662 | +0.03(+0.29%) |
Aug 27, 2009 | 8.425 | 8.581 | 8.381 | 8.499 | 4,962,629 | +0.05(+0.59%) |
Aug 26, 2009 | 8.456 | 8.499 | 8.368 | 8.450 | 5,488,495 | -0.01(-0.07%) |
Aug 25, 2009 | 8.531 | 8.556 | 8.431 | 8.456 | 4,506,973 | -0.03(-0.37%) |
Aug 24, 2009 | 8.524 | 8.549 | 8.393 | 8.487 | 6,314,292 | +0.01(+0.07%) |
Aug 21, 2009 | 8.450 | 8.556 | 8.368 | 8.481 | 5,237,916 | +0.13(+1.57%) |
Aug 20, 2009 | 8.275 | 8.362 | 8.218 | 8.350 | 3,599,376 | +0.09(+1.06%) |
Aug 19, 2009 | 8.131 | 8.268 | 8.112 | 8.262 | 3,537,632 | +0.11(+1.30%) |
Aug 18, 2009 | 8.200 | 8.237 | 8.112 | 8.156 | 4,800,082 | -0.03(-0.38%) |
Aug 17, 2009 | 8.175 | 8.262 | 8.131 | 8.187 | 3,472,729 | -0.07(-0.83%) |
Aug 14, 2009 | 8.281 | 8.300 | 8.168 | 8.256 | 3,664,351 | -0.01(-0.15%) |
Aug 13, 2009 | 8.200 | 8.268 | 8.093 | 8.268 | 3,390,887 | +0.10(+1.22%) |
Aug 12, 2009 | 8.062 | 8.250 | 8.056 | 8.168 | 5,031,849 | +0.06(+0.69%) |
Aug 11, 2009 | 8.068 | 8.150 | 8.031 | 8.112 | 3,397,772 | +0.03(+0.39%) |
Aug 10, 2009 | 8.037 | 8.087 | 8.006 | 8.081 | 2,436,963 | +0.01(+0.15%) |
Aug 07, 2009 | 8.031 | 8.125 | 7.956 | 8.068 | 2,438,752 | +0.09(+1.18%) |
Aug 06, 2009 | 8.081 | 8.125 | 7.937 | 7.975 | 3,149,509 | -0.12(-1.54%) |
Aug 05, 2009 | 8.075 | 8.137 | 7.968 | 8.100 | 3,152,165 | +0.03(+0.31%) |
Aug 04, 2009 | 8.043 | 8.093 | 7.956 | 8.075 | 5,411,099 | +0.06(+0.76%) |
Aug 03, 2009 | 8.112 | 8.137 | 7.987 | 8.014 | 6,086,851 | -0.07(-0.91%) |
Jul 31, 2009 | 8.118 | 8.168 | 8.018 | 8.087 | 6,901,983 | -0.06(-0.69%) |
Jul 30, 2009 | 7.943 | 8.150 | 7.925 | 8.143 | 5,672,222 | +0.24(+3.00%) |
Jul 29, 2009 | 7.812 | 7.993 | 7.812 | 7.906 | 4,323,071 | +0.01(+0.16%) |
Jul 28, 2009 | 7.968 | 7.987 | 7.857 | 7.893 | 2,274,945 | -0.09(-1.17%) |
Jul 27, 2009 | 7.981 | 8.025 | 7.931 | 7.987 | 4,281,020 | -0.06(-0.70%) |
Jul 24, 2009 | 7.937 | 8.056 | 7.868 | 8.043 | 3,371,651 | +0.11(+1.42%) |
Jul 23, 2009 | 7.706 | 7.956 | 7.662 | 7.931 | 3,535,105 | +0.22(+2.92%) |
Jul 22, 2009 | 7.731 | 7.800 | 7.656 | 7.706 | 3,148,559 | -0.06(-0.80%) |
Jul 21, 2009 | 7.693 | 7.768 | 7.625 | 7.768 | 3,370,134 | +0.17(+2.22%) |
Jul 20, 2009 | 7.706 | 7.756 | 7.550 | 7.600 | 4,443,227 | -0.08(-1.06%) |
Jul 17, 2009 | 7.706 | 7.725 | 7.637 | 7.681 | 3,279,264 | -0.03(-0.32%) |
Jul 16, 2009 | 7.743 | 7.750 | 7.606 | 7.706 | 4,541,970 | -0.04(-0.56%) |
Jul 15, 2009 | 7.634 | 7.750 | 7.587 | 7.750 | 4,460,178 | +0.16(+2.06%) |
Jul 14, 2009 | 7.575 | 7.615 | 7.468 | 7.593 | 4,293,266 | +0.02(+0.25%) |
Jul 13, 2009 | 7.406 | 7.575 | 7.400 | 7.575 | 5,684,483 | +0.16(+2.11%) |
Jul 10, 2009 | 7.331 | 7.437 | 7.275 | 7.418 | 4,371,216 | +0.04(+0.51%) |
Jul 09, 2009 | 7.400 | 7.418 | 7.237 | 7.381 | 3,981,834 | +0.02(+0.25%) |
Jul 08, 2009 | 7.568 | 7.600 | 7.300 | 7.362 | 3,774,503 | -0.06(-0.84%) |
Jul 07, 2009 | 7.568 | 7.612 | 7.406 | 7.425 | 4,167,676 | -0.15(-1.98%) |
Jul 06, 2009 | 7.493 | 7.637 | 7.493 | 7.575 | 3,455,616 | +0.03(+0.41%) |
Jul 02, 2009 | 7.612 | 7.700 | 7.531 | 7.543 | 4,726,324 | -0.17(-2.19%) |