Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.260 | 7.260 | 6.366 | 6.411 | 56,331 | -0.82(-11.38%) |
Sep 29, 2009 | 7.356 | 7.388 | 7.234 | 7.234 | 10,598 | -0.09(-1.23%) |
Sep 28, 2009 | 7.234 | 7.395 | 7.060 | 7.324 | 20,747 | +0.03(+0.35%) |
Sep 25, 2009 | 7.189 | 7.446 | 7.118 | 7.298 | 11,925 | +0.10(+1.34%) |
Sep 24, 2009 | 7.684 | 7.684 | 7.125 | 7.202 | 27,179 | -0.45(-5.88%) |
Sep 23, 2009 | 7.395 | 7.729 | 7.395 | 7.652 | 7,215 | +0.16(+2.15%) |
Sep 22, 2009 | 7.549 | 7.665 | 7.363 | 7.491 | 18,078 | +0.07(+0.95%) |
Sep 21, 2009 | 7.916 | 7.916 | 7.363 | 7.420 | 32,820 | -0.65(-8.05%) |
Sep 18, 2009 | 7.671 | 8.256 | 7.273 | 8.070 | 84,534 | +0.44(+5.82%) |
Sep 17, 2009 | 6.912 | 7.691 | 6.912 | 7.626 | 9,285 | +0.09(+1.19%) |
Sep 16, 2009 | 7.228 | 7.633 | 7.093 | 7.536 | 20,481 | +0.33(+4.55%) |
Sep 15, 2009 | 7.279 | 7.736 | 7.176 | 7.208 | 22,602 | -0.12(-1.58%) |
Sep 14, 2009 | 7.240 | 7.600 | 7.093 | 7.324 | 43,903 | -0.03(-0.44%) |
Sep 11, 2009 | 7.684 | 7.684 | 7.330 | 7.356 | 13,382 | -0.47(-6.00%) |
Sep 10, 2009 | 7.877 | 7.877 | 7.781 | 7.826 | 11,573 | +0.17(+2.27%) |
Sep 09, 2009 | 7.517 | 7.813 | 7.234 | 7.652 | 36,115 | +0.11(+1.45%) |
Sep 08, 2009 | 7.324 | 7.941 | 7.324 | 7.543 | 11,859 | -0.01(-0.09%) |
Sep 04, 2009 | 7.266 | 7.600 | 7.234 | 7.549 | 30,632 | +0.28(+3.89%) |
Sep 03, 2009 | 7.716 | 8.006 | 7.080 | 7.266 | 116,635 | -0.42(-5.52%) |
Sep 02, 2009 | 7.562 | 7.781 | 7.510 | 7.691 | 12,324 | -0.06(-0.83%) |
Sep 01, 2009 | 7.678 | 8.649 | 7.581 | 7.755 | 36,806 | -0.03(-0.33%) |
Aug 31, 2009 | 8.237 | 8.539 | 7.645 | 7.781 | 38,384 | -0.56(-6.71%) |
Aug 28, 2009 | 8.398 | 8.758 | 8.276 | 8.340 | 13,638 | -0.44(-4.98%) |
Aug 27, 2009 | 8.269 | 8.796 | 8.269 | 8.777 | 7,814 | +0.28(+3.25%) |
Aug 26, 2009 | 8.559 | 8.687 | 8.366 | 8.501 | 28,055 | -0.10(-1.12%) |
Aug 25, 2009 | 8.469 | 8.681 | 8.276 | 8.597 | 11,248 | +0.18(+2.14%) |
Aug 24, 2009 | 9.253 | 9.253 | 8.359 | 8.417 | 23,689 | -0.82(-8.84%) |
Aug 21, 2009 | 8.687 | 9.259 | 8.321 | 9.234 | 51,897 | +0.77(+9.04%) |
Aug 20, 2009 | 8.012 | 8.546 | 7.935 | 8.469 | 25,969 | +0.41(+5.02%) |
Aug 19, 2009 | 7.671 | 8.179 | 7.613 | 8.063 | 16,380 | +0.20(+2.53%) |
Aug 18, 2009 | 7.973 | 8.295 | 7.491 | 7.864 | 60,326 | +0.01(+0.08%) |
Aug 17, 2009 | 7.652 | 7.980 | 7.105 | 7.858 | 89,386 | +0.08(+0.99%) |
Aug 14, 2009 | 8.385 | 8.623 | 7.716 | 7.781 | 49,259 | -0.60(-7.14%) |
Aug 13, 2009 | 8.359 | 8.584 | 8.134 | 8.379 | 50,163 | +0.08(+0.93%) |
Aug 12, 2009 | 8.597 | 8.809 | 8.166 | 8.301 | 29,321 | +0.03(+0.31%) |
Aug 11, 2009 | 8.751 | 8.983 | 8.211 | 8.276 | 27,212 | -0.58(-6.54%) |
Aug 10, 2009 | 9.002 | 9.227 | 8.771 | 8.854 | 44,205 | -0.14(-1.57%) |
Aug 07, 2009 | 9.073 | 9.427 | 8.906 | 8.996 | 27,016 | +0.18(+2.04%) |
Aug 06, 2009 | 9.536 | 9.536 | 8.771 | 8.816 | 14,220 | -0.62(-6.54%) |
Aug 05, 2009 | 9.542 | 9.600 | 9.067 | 9.433 | 30,521 | -0.21(-2.20%) |
Aug 04, 2009 | 9.504 | 9.645 | 9.312 | 9.645 | 46,514 | +0.05(+0.54%) |
Aug 03, 2009 | 9.517 | 9.620 | 9.195 | 9.594 | 36,714 | +0.10(+1.08%) |
Jul 31, 2009 | 9.240 | 9.517 | 9.137 | 9.491 | 41,291 | +0.15(+1.65%) |
Jul 30, 2009 | 9.163 | 9.459 | 8.822 | 9.337 | 39,020 | +0.40(+4.46%) |
Jul 29, 2009 | 8.964 | 9.227 | 8.642 | 8.938 | 17,980 | -0.42(-4.53%) |
Jul 28, 2009 | 8.989 | 9.362 | 8.861 | 9.362 | 23,722 | +0.59(+6.67%) |
Jul 27, 2009 | 8.861 | 8.880 | 8.456 | 8.777 | 15,809 | -0.12(-1.37%) |
Jul 24, 2009 | 9.259 | 9.279 | 8.700 | 8.899 | 17,243 | -0.52(-5.53%) |
Jul 23, 2009 | 8.835 | 9.420 | 8.424 | 9.420 | 31,935 | +0.53(+6.01%) |
Jul 22, 2009 | 8.269 | 8.906 | 8.250 | 8.887 | 28,894 | +0.56(+6.72%) |
Jul 21, 2009 | 8.764 | 8.764 | 8.199 | 8.327 | 18,131 | -0.33(-3.79%) |
Jul 20, 2009 | 8.835 | 8.887 | 8.565 | 8.655 | 20,479 | -0.08(-0.88%) |
Jul 17, 2009 | 9.504 | 9.504 | 8.732 | 8.732 | 37,709 | -0.75(-7.87%) |
Jul 16, 2009 | 8.816 | 9.626 | 8.816 | 9.478 | 30,692 | +0.21(+2.22%) |
Jul 15, 2009 | 8.771 | 9.285 | 8.462 | 9.272 | 50,275 | +0.84(+9.99%) |
Jul 14, 2009 | 8.681 | 8.835 | 8.321 | 8.430 | 21,836 | -0.28(-3.25%) |
Jul 13, 2009 | 8.218 | 8.745 | 7.851 | 8.713 | 43,054 | +0.53(+6.53%) |
Jul 10, 2009 | 8.443 | 8.591 | 7.961 | 8.179 | 15,052 | -0.34(-4.00%) |
Jul 09, 2009 | 8.623 | 8.745 | 8.359 | 8.520 | 33,925 | +0.02(+0.23%) |
Jul 08, 2009 | 8.771 | 8.976 | 8.269 | 8.501 | 44,916 | -0.18(-2.07%) |
Jul 07, 2009 | 8.771 | 8.970 | 7.980 | 8.681 | 94,899 | -0.06(-0.66%) |
Jul 06, 2009 | 9.028 | 9.060 | 8.604 | 8.739 | 39,558 | -0.33(-3.62%) |
Jul 02, 2009 | 9.285 | 9.285 | 8.739 | 9.067 | 87,628 | -0.46(-4.86%) |