Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.790 | 9.790 | 9.515 | 9.585 | 804,076 | -0.17(-1.74%) |
Sep 29, 2009 | 9.840 | 9.865 | 9.675 | 9.755 | 475,424 | -0.05(-0.51%) |
Sep 28, 2009 | 9.635 | 9.885 | 9.460 | 9.805 | 1,069,098 | +0.28(+2.89%) |
Sep 25, 2009 | 9.620 | 9.670 | 9.510 | 9.530 | 909,748 | -0.03(-0.31%) |
Sep 24, 2009 | 9.725 | 9.725 | 9.525 | 9.560 | 835,614 | -0.09(-0.93%) |
Sep 23, 2009 | 9.705 | 9.830 | 9.610 | 9.650 | 1,014,758 | -0.03(-0.31%) |
Sep 22, 2009 | 9.525 | 9.840 | 9.490 | 9.680 | 1,561,878 | +0.24(+2.60%) |
Sep 21, 2009 | 9.200 | 9.730 | 9.080 | 9.435 | 2,768,576 | +0.58(+6.55%) |
Sep 18, 2009 | 8.340 | 8.865 | 8.315 | 8.855 | 1,682,736 | +0.54(+6.49%) |
Sep 17, 2009 | 8.345 | 8.385 | 8.240 | 8.315 | 879,356 | -0.04(-0.42%) |
Sep 16, 2009 | 8.300 | 8.360 | 8.280 | 8.350 | 652,476 | +0.05(+0.60%) |
Sep 15, 2009 | 8.225 | 8.365 | 8.160 | 8.300 | 1,851,114 | +0.06(+0.67%) |
Sep 14, 2009 | 8.090 | 8.260 | 8.025 | 8.245 | 523,854 | +0.11(+1.41%) |
Sep 11, 2009 | 8.285 | 8.315 | 8.110 | 8.130 | 881,462 | -0.12(-1.45%) |
Sep 10, 2009 | 8.220 | 8.310 | 8.203 | 8.250 | 902,740 | +0.00(+0.00%) |
Sep 09, 2009 | 8.260 | 8.310 | 8.235 | 8.250 | 720,540 | +0.00(+0.00%) |
Sep 08, 2009 | 8.205 | 8.265 | 8.110 | 8.250 | 501,874 | +0.11(+1.29%) |
Sep 04, 2009 | 8.030 | 8.145 | 7.985 | 8.145 | 388,584 | +0.07(+0.93%) |
Sep 03, 2009 | 7.905 | 8.075 | 7.840 | 8.070 | 561,688 | +0.15(+1.89%) |
Sep 02, 2009 | 7.875 | 7.970 | 7.780 | 7.920 | 949,328 | +0.05(+0.64%) |
Sep 01, 2009 | 7.980 | 8.135 | 7.815 | 7.870 | 625,790 | -0.13(-1.62%) |
Aug 31, 2009 | 8.015 | 8.085 | 7.890 | 8.000 | 606,130 | -0.04(-0.50%) |
Aug 28, 2009 | 8.285 | 8.285 | 8.025 | 8.040 | 712,528 | -0.15(-1.77%) |
Aug 27, 2009 | 8.335 | 8.420 | 8.075 | 8.185 | 1,590,992 | -0.14(-1.74%) |
Aug 26, 2009 | 8.275 | 8.695 | 8.250 | 8.330 | 2,454,702 | -0.67(-7.44%) |
Aug 25, 2009 | 9.185 | 9.425 | 8.935 | 9.000 | 939,558 | -0.12(-1.26%) |
Aug 24, 2009 | 9.440 | 9.465 | 9.065 | 9.115 | 914,824 | -0.33(-3.49%) |
Aug 21, 2009 | 9.125 | 9.485 | 9.050 | 9.445 | 779,514 | +0.45(+4.94%) |
Aug 20, 2009 | 8.930 | 9.110 | 8.785 | 9.000 | 332,552 | +0.03(+0.28%) |
Aug 19, 2009 | 8.785 | 9.040 | 8.785 | 8.975 | 262,264 | +0.12(+1.30%) |
Aug 18, 2009 | 8.995 | 9.010 | 8.840 | 8.860 | 303,094 | -0.03(-0.28%) |
Aug 17, 2009 | 8.940 | 9.185 | 8.855 | 8.885 | 407,796 | -0.22(-2.47%) |
Aug 14, 2009 | 9.135 | 9.220 | 8.890 | 9.110 | 331,810 | -0.07(-0.71%) |
Aug 13, 2009 | 9.140 | 9.230 | 8.950 | 9.175 | 409,714 | +0.04(+0.38%) |
Aug 12, 2009 | 8.880 | 9.215 | 8.860 | 9.140 | 465,506 | +0.24(+2.70%) |
Aug 11, 2009 | 9.040 | 9.075 | 8.810 | 8.900 | 449,602 | +0.01(+0.11%) |
Aug 10, 2009 | 8.970 | 8.970 | 8.730 | 8.890 | 278,022 | -0.06(-0.67%) |
Aug 07, 2009 | 8.745 | 8.995 | 8.630 | 8.950 | 723,926 | +0.47(+5.60%) |
Aug 06, 2009 | 8.645 | 8.740 | 8.440 | 8.475 | 329,228 | -0.02(-0.18%) |
Aug 05, 2009 | 8.600 | 8.615 | 8.400 | 8.490 | 467,906 | -0.04(-0.41%) |
Aug 04, 2009 | 8.470 | 8.610 | 8.430 | 8.525 | 406,976 | +0.10(+1.19%) |
Aug 03, 2009 | 8.320 | 8.440 | 8.205 | 8.425 | 444,910 | +0.12(+1.44%) |
Jul 31, 2009 | 8.175 | 8.385 | 8.175 | 8.305 | 433,076 | +0.07(+0.91%) |
Jul 30, 2009 | 8.125 | 8.320 | 8.060 | 8.230 | 530,900 | +0.12(+1.54%) |
Jul 29, 2009 | 8.055 | 8.145 | 8.025 | 8.105 | 525,858 | +0.00(+0.00%) |
Jul 28, 2009 | 7.890 | 8.120 | 7.890 | 8.105 | 407,926 | +0.19(+2.34%) |
Jul 27, 2009 | 7.990 | 8.000 | 7.850 | 7.920 | 273,334 | -0.08(-1.00%) |
Jul 24, 2009 | 7.920 | 8.015 | 7.615 | 8.000 | 359,912 | +0.04(+0.57%) |
Jul 23, 2009 | 7.755 | 8.065 | 7.665 | 7.955 | 623,502 | +0.17(+2.18%) |
Jul 22, 2009 | 7.665 | 7.885 | 7.580 | 7.785 | 407,146 | +0.06(+0.78%) |
Jul 21, 2009 | 7.915 | 7.930 | 7.670 | 7.725 | 274,128 | -0.12(-1.59%) |
Jul 20, 2009 | 7.920 | 7.950 | 7.750 | 7.850 | 454,898 | -0.06(-0.70%) |
Jul 17, 2009 | 7.945 | 7.965 | 7.600 | 7.905 | 860,792 | +0.28(+3.67%) |
Jul 16, 2009 | 7.585 | 7.670 | 7.565 | 7.625 | 609,036 | +0.08(+0.99%) |
Jul 15, 2009 | 7.580 | 7.735 | 7.515 | 7.550 | 912,532 | +0.05(+0.67%) |
Jul 14, 2009 | 7.630 | 7.715 | 7.440 | 7.500 | 599,044 | -0.12(-1.64%) |
Jul 13, 2009 | 7.700 | 7.700 | 7.545 | 7.625 | 831,208 | -0.00(-0.07%) |
Jul 10, 2009 | 7.610 | 7.730 | 7.555 | 7.630 | 272,476 | +0.04(+0.46%) |
Jul 09, 2009 | 7.610 | 7.755 | 7.515 | 7.595 | 483,426 | +0.01(+0.13%) |
Jul 08, 2009 | 7.805 | 7.895 | 7.520 | 7.585 | 874,070 | -0.21(-2.69%) |
Jul 07, 2009 | 7.855 | 7.920 | 7.795 | 7.795 | 424,962 | -0.04(-0.45%) |
Jul 06, 2009 | 7.815 | 7.935 | 7.715 | 7.830 | 943,024 | +0.01(+0.13%) |
Jul 02, 2009 | 7.945 | 8.030 | 7.760 | 7.820 | 351,120 | -0.25(-3.16%) |