Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.457 | 8.777 | 8.402 | 8.726 | 727,944 | +0.02(+0.23%) |
Sep 29, 2009 | 8.708 | 8.859 | 8.632 | 8.706 | 294,267 | +0.08(+0.98%) |
Sep 28, 2009 | 8.543 | 8.809 | 8.543 | 8.622 | 609,339 | +0.12(+1.40%) |
Sep 25, 2009 | 8.262 | 8.505 | 8.262 | 8.503 | 519,061 | +0.19(+2.25%) |
Sep 24, 2009 | 8.223 | 8.348 | 8.197 | 8.316 | 419,416 | +0.10(+1.18%) |
Sep 23, 2009 | 8.155 | 8.306 | 8.050 | 8.219 | 349,684 | +0.07(+0.84%) |
Sep 22, 2009 | 8.191 | 8.203 | 8.111 | 8.151 | 117,919 | -0.02(-0.20%) |
Sep 21, 2009 | 8.147 | 8.213 | 8.066 | 8.167 | 280,439 | -0.06(-0.78%) |
Sep 18, 2009 | 8.121 | 8.364 | 8.062 | 8.231 | 1,001,596 | +0.15(+1.82%) |
Sep 17, 2009 | 7.996 | 8.201 | 7.968 | 8.084 | 390,448 | +0.10(+1.29%) |
Sep 16, 2009 | 7.903 | 7.984 | 7.807 | 7.982 | 127,434 | +0.08(+1.04%) |
Sep 15, 2009 | 7.895 | 7.964 | 7.821 | 7.899 | 269,483 | -0.02(-0.30%) |
Sep 14, 2009 | 7.925 | 7.964 | 7.827 | 7.923 | 475,668 | -0.02(-0.30%) |
Sep 11, 2009 | 7.777 | 8.006 | 7.712 | 7.948 | 587,342 | +0.16(+2.07%) |
Sep 10, 2009 | 7.585 | 7.795 | 7.493 | 7.787 | 425,349 | +0.18(+2.41%) |
Sep 09, 2009 | 7.438 | 7.614 | 7.428 | 7.603 | 297,944 | +0.14(+1.92%) |
Sep 08, 2009 | 7.473 | 7.547 | 7.261 | 7.461 | 269,319 | +0.02(+0.32%) |
Sep 04, 2009 | 7.277 | 7.497 | 7.195 | 7.436 | 359,299 | +0.17(+2.30%) |
Sep 03, 2009 | 7.223 | 7.269 | 7.126 | 7.269 | 202,607 | +0.06(+0.84%) |
Sep 02, 2009 | 7.255 | 7.294 | 7.171 | 7.209 | 345,162 | -0.08(-1.13%) |
Sep 01, 2009 | 7.428 | 7.611 | 7.245 | 7.291 | 440,067 | -0.17(-2.24%) |
Aug 31, 2009 | 7.444 | 7.507 | 7.372 | 7.459 | 513,262 | -0.04(-0.59%) |
Aug 28, 2009 | 7.646 | 7.710 | 7.433 | 7.503 | 514,698 | -0.08(-1.01%) |
Aug 27, 2009 | 7.445 | 7.634 | 7.044 | 7.579 | 1,082,339 | +0.06(+0.78%) |
Aug 26, 2009 | 7.507 | 7.527 | 7.346 | 7.521 | 942,905 | +0.02(+0.30%) |
Aug 25, 2009 | 7.682 | 7.688 | 7.434 | 7.499 | 842,619 | -0.13(-1.69%) |
Aug 24, 2009 | 7.585 | 7.670 | 7.483 | 7.628 | 619,808 | +0.04(+0.48%) |
Aug 21, 2009 | 7.632 | 7.708 | 7.543 | 7.591 | 1,038,971 | +0.05(+0.69%) |
Aug 20, 2009 | 7.672 | 7.724 | 7.455 | 7.539 | 454,595 | -0.15(-1.91%) |
Aug 19, 2009 | 7.624 | 7.742 | 7.573 | 7.686 | 429,195 | +0.01(+0.10%) |
Aug 18, 2009 | 7.756 | 7.779 | 7.620 | 7.678 | 326,763 | -0.02(-0.26%) |
Aug 17, 2009 | 7.813 | 7.859 | 7.678 | 7.698 | 537,276 | -0.24(-3.02%) |
Aug 14, 2009 | 8.004 | 8.004 | 7.712 | 7.938 | 682,867 | -0.06(-0.80%) |
Aug 13, 2009 | 7.859 | 8.032 | 7.710 | 8.002 | 257,642 | +0.20(+2.61%) |
Aug 12, 2009 | 7.666 | 7.954 | 7.666 | 7.799 | 274,123 | +0.16(+2.08%) |
Aug 11, 2009 | 7.692 | 7.692 | 7.559 | 7.640 | 261,249 | -0.11(-1.40%) |
Aug 10, 2009 | 7.752 | 7.823 | 7.545 | 7.748 | 282,819 | -0.01(-0.10%) |
Aug 07, 2009 | 7.589 | 7.879 | 7.589 | 7.756 | 465,437 | +0.27(+3.66%) |
Aug 06, 2009 | 7.487 | 7.531 | 7.354 | 7.483 | 276,757 | +0.00(+0.00%) |
Aug 05, 2009 | 7.605 | 7.605 | 7.384 | 7.483 | 310,475 | -0.14(-1.87%) |
Aug 04, 2009 | 7.384 | 7.768 | 7.350 | 7.626 | 544,203 | +0.23(+3.13%) |
Aug 03, 2009 | 7.497 | 7.507 | 7.308 | 7.394 | 520,164 | -0.04(-0.51%) |
Jul 31, 2009 | 7.684 | 7.768 | 7.420 | 7.432 | 666,917 | -0.31(-3.95%) |
Jul 30, 2009 | 7.676 | 7.889 | 7.676 | 7.738 | 788,519 | +0.12(+1.59%) |
Jul 29, 2009 | 7.704 | 7.809 | 7.575 | 7.618 | 435,152 | -0.19(-2.45%) |
Jul 28, 2009 | 7.911 | 7.911 | 7.632 | 7.809 | 434,666 | -0.05(-0.61%) |
Jul 27, 2009 | 7.785 | 7.863 | 7.694 | 7.857 | 288,622 | +0.03(+0.36%) |
Jul 24, 2009 | 7.917 | 7.964 | 7.770 | 7.829 | 291,494 | -0.17(-2.06%) |
Jul 23, 2009 | 7.758 | 8.141 | 7.720 | 7.994 | 549,559 | +0.21(+2.69%) |
Jul 22, 2009 | 7.664 | 7.950 | 7.664 | 7.785 | 359,950 | +0.07(+0.86%) |
Jul 21, 2009 | 7.817 | 7.851 | 7.571 | 7.718 | 369,887 | -0.09(-1.16%) |
Jul 20, 2009 | 7.762 | 7.851 | 7.694 | 7.809 | 676,751 | +0.10(+1.33%) |
Jul 17, 2009 | 7.803 | 7.821 | 7.650 | 7.706 | 773,145 | -0.09(-1.19%) |
Jul 16, 2009 | 7.616 | 7.825 | 7.555 | 7.799 | 500,358 | +0.17(+2.24%) |
Jul 15, 2009 | 7.320 | 7.666 | 7.320 | 7.628 | 1,155,246 | +0.37(+5.07%) |
Jul 14, 2009 | 7.255 | 7.350 | 7.177 | 7.259 | 669,297 | -0.02(-0.30%) |
Jul 13, 2009 | 7.042 | 7.285 | 6.988 | 7.281 | 770,661 | +0.24(+3.46%) |
Jul 10, 2009 | 7.002 | 7.157 | 6.937 | 7.038 | 231,655 | +0.02(+0.29%) |
Jul 09, 2009 | 7.102 | 7.151 | 6.965 | 7.018 | 263,157 | -0.04(-0.57%) |
Jul 08, 2009 | 7.024 | 7.074 | 6.861 | 7.058 | 401,921 | +0.05(+0.72%) |
Jul 07, 2009 | 7.211 | 7.245 | 6.996 | 7.008 | 300,508 | -0.19(-2.60%) |
Jul 06, 2009 | 7.245 | 7.291 | 6.895 | 7.195 | 481,029 | -0.04(-0.52%) |
Jul 02, 2009 | 7.526 | 7.528 | 7.233 | 7.233 | 415,438 | -0.41(-5.32%) |