Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.992 | 8.992 | 8.868 | 8.903 | 40,284 | -0.06(-0.68%) |
Sep 29, 2009 | 8.971 | 9.006 | 8.928 | 8.964 | 57,254 | +0.01(+0.16%) |
Sep 28, 2009 | 8.864 | 8.984 | 8.843 | 8.949 | 73,263 | +0.06(+0.64%) |
Sep 25, 2009 | 8.928 | 8.957 | 8.878 | 8.893 | 45,379 | -0.03(-0.32%) |
Sep 24, 2009 | 9.020 | 9.028 | 8.913 | 8.921 | 64,371 | -0.08(-0.87%) |
Sep 23, 2009 | 9.070 | 9.099 | 8.992 | 8.999 | 88,712 | +0.01(+0.08%) |
Sep 22, 2009 | 8.992 | 9.006 | 8.964 | 8.992 | 39,755 | -0.04(-0.47%) |
Sep 21, 2009 | 9.049 | 9.055 | 8.992 | 9.035 | 34,577 | -0.05(-0.55%) |
Sep 18, 2009 | 9.070 | 9.099 | 9.042 | 9.084 | 55,542 | +0.03(+0.31%) |
Sep 17, 2009 | 9.035 | 9.077 | 9.020 | 9.056 | 350,968 | +0.01(+0.08%) |
Sep 16, 2009 | 8.949 | 9.056 | 8.928 | 9.049 | 92,160 | +0.10(+1.11%) |
Sep 15, 2009 | 8.893 | 8.949 | 8.871 | 8.949 | 44,271 | +0.04(+0.48%) |
Sep 14, 2009 | 8.807 | 8.907 | 8.758 | 8.907 | 42,728 | +0.06(+0.72%) |
Sep 11, 2009 | 8.843 | 8.857 | 8.794 | 8.843 | 38,595 | +0.01(+0.08%) |
Sep 10, 2009 | 8.800 | 8.836 | 8.765 | 8.836 | 53,621 | +0.04(+0.48%) |
Sep 09, 2009 | 8.758 | 8.814 | 8.743 | 8.793 | 53,700 | +0.05(+0.57%) |
Sep 08, 2009 | 8.722 | 8.751 | 8.710 | 8.743 | 30,296 | +0.07(+0.82%) |
Sep 04, 2009 | 8.616 | 8.687 | 8.566 | 8.672 | 35,318 | +0.07(+0.83%) |
Sep 03, 2009 | 8.594 | 8.601 | 8.530 | 8.601 | 35,592 | +0.04(+0.50%) |
Sep 02, 2009 | 8.594 | 8.608 | 8.556 | 8.559 | 33,619 | -0.05(-0.58%) |
Sep 01, 2009 | 8.729 | 8.779 | 8.601 | 8.608 | 52,181 | -0.13(-1.51%) |
Aug 31, 2009 | 8.786 | 8.786 | 8.701 | 8.741 | 29,887 | -0.05(-0.60%) |
Aug 28, 2009 | 8.871 | 8.878 | 8.765 | 8.793 | 74,273 | -0.04(-0.40%) |
Aug 27, 2009 | 8.807 | 8.850 | 8.737 | 8.829 | 78,564 | +0.04(+0.49%) |
Aug 26, 2009 | 8.793 | 8.826 | 8.758 | 8.786 | 27,706 | -0.03(-0.32%) |
Aug 25, 2009 | 8.779 | 8.893 | 8.779 | 8.814 | 66,883 | +0.04(+0.49%) |
Aug 24, 2009 | 8.829 | 8.907 | 8.743 | 8.772 | 114,243 | +0.01(+0.08%) |
Aug 21, 2009 | 8.701 | 8.779 | 8.669 | 8.765 | 57,789 | +0.16(+1.82%) |
Aug 20, 2009 | 8.559 | 8.630 | 8.551 | 8.608 | 85,650 | +0.04(+0.51%) |
Aug 19, 2009 | 8.466 | 8.580 | 8.466 | 8.564 | 75,112 | +0.07(+0.82%) |
Aug 18, 2009 | 8.481 | 8.509 | 8.436 | 8.495 | 31,685 | +0.05(+0.55%) |
Aug 17, 2009 | 8.530 | 8.559 | 8.424 | 8.448 | 69,439 | -0.15(-1.70%) |
Aug 14, 2009 | 8.637 | 8.637 | 8.523 | 8.594 | 92,280 | -0.06(-0.74%) |
Aug 13, 2009 | 8.644 | 8.658 | 8.587 | 8.658 | 56,285 | +0.00(+0.00%) |
Aug 12, 2009 | 8.566 | 8.687 | 8.566 | 8.658 | 33,768 | +0.09(+0.99%) |
Aug 11, 2009 | 8.601 | 8.601 | 8.530 | 8.573 | 53,923 | -0.06(-0.66%) |
Aug 10, 2009 | 8.630 | 8.630 | 8.580 | 8.630 | 58,881 | -0.04(-0.49%) |
Aug 07, 2009 | 8.587 | 8.701 | 8.573 | 8.672 | 57,848 | +0.12(+1.41%) |
Aug 06, 2009 | 8.580 | 8.598 | 8.516 | 8.552 | 110,520 | -0.04(-0.41%) |
Aug 05, 2009 | 8.616 | 8.621 | 8.537 | 8.587 | 100,412 | -0.05(-0.58%) |
Aug 04, 2009 | 8.608 | 8.646 | 8.594 | 8.637 | 79,717 | +0.02(+0.25%) |
Aug 03, 2009 | 8.587 | 8.616 | 8.531 | 8.616 | 69,834 | +0.07(+0.83%) |
Jul 31, 2009 | 8.552 | 8.566 | 8.510 | 8.545 | 110,670 | +0.01(+0.17%) |
Jul 30, 2009 | 8.502 | 8.601 | 8.502 | 8.530 | 90,755 | +0.05(+0.59%) |
Jul 29, 2009 | 8.495 | 8.495 | 8.417 | 8.481 | 41,150 | +0.01(+0.08%) |
Jul 28, 2009 | 8.481 | 8.530 | 8.438 | 8.474 | 64,108 | -0.05(-0.58%) |
Jul 27, 2009 | 8.486 | 8.523 | 8.464 | 8.523 | 36,771 | +0.05(+0.59%) |
Jul 24, 2009 | 8.410 | 8.488 | 8.379 | 8.474 | 47,353 | +0.05(+0.59%) |
Jul 23, 2009 | 8.275 | 8.459 | 8.275 | 8.424 | 104,480 | +0.16(+1.89%) |
Jul 22, 2009 | 8.218 | 8.303 | 8.218 | 8.268 | 77,243 | +0.04(+0.43%) |
Jul 21, 2009 | 8.239 | 8.280 | 8.182 | 8.232 | 48,934 | +0.01(+0.17%) |
Jul 20, 2009 | 8.133 | 8.218 | 8.129 | 8.218 | 65,969 | +0.09(+1.05%) |
Jul 17, 2009 | 8.161 | 8.161 | 8.100 | 8.133 | 24,572 | -0.02(-0.26%) |
Jul 16, 2009 | 8.104 | 8.168 | 8.054 | 8.154 | 67,550 | +0.07(+0.88%) |
Jul 15, 2009 | 7.948 | 8.090 | 7.948 | 8.083 | 15,678 | +0.21(+2.61%) |
Jul 14, 2009 | 7.848 | 7.886 | 7.811 | 7.877 | 16,717 | +0.03(+0.36%) |
Jul 13, 2009 | 7.721 | 7.848 | 7.671 | 7.848 | 42,742 | +0.14(+1.84%) |
Jul 10, 2009 | 7.692 | 7.714 | 7.630 | 7.706 | 23,023 | -0.01(-0.09%) |
Jul 09, 2009 | 7.749 | 7.756 | 7.685 | 7.714 | 46,977 | -0.01(-0.09%) |
Jul 08, 2009 | 7.721 | 7.777 | 7.635 | 7.721 | 76,492 | -0.01(-0.09%) |
Jul 07, 2009 | 7.884 | 7.884 | 7.721 | 7.728 | 40,761 | -0.14(-1.81%) |
Jul 06, 2009 | 7.806 | 7.884 | 7.786 | 7.870 | 42,057 | +0.02(+0.27%) |
Jul 02, 2009 | 7.998 | 7.998 | 7.827 | 7.848 | 68,528 | -0.21(-2.64%) |