Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.585 | 9.720 | 9.512 | 9.623 | 1,437,401 | +0.14(+1.51%) |
Sep 29, 2009 | 9.469 | 9.491 | 9.367 | 9.480 | 1,210,606 | +0.07(+0.74%) |
Sep 28, 2009 | 9.491 | 9.493 | 9.405 | 9.410 | 1,002,654 | -0.11(-1.10%) |
Sep 25, 2009 | 9.612 | 9.623 | 9.470 | 9.515 | 1,197,046 | -0.03(-0.31%) |
Sep 24, 2009 | 9.502 | 9.612 | 9.410 | 9.545 | 1,889,506 | +0.26(+2.82%) |
Sep 23, 2009 | 9.410 | 9.413 | 9.262 | 9.283 | 640,105 | -0.12(-1.23%) |
Sep 22, 2009 | 9.405 | 9.431 | 9.332 | 9.399 | 517,032 | +0.08(+0.90%) |
Sep 21, 2009 | 9.310 | 9.364 | 9.232 | 9.316 | 587,651 | +0.01(+0.06%) |
Sep 18, 2009 | 9.434 | 9.434 | 9.248 | 9.310 | 1,507,303 | -0.02(-0.23%) |
Sep 17, 2009 | 9.267 | 9.477 | 9.256 | 9.332 | 942,412 | +0.10(+1.08%) |
Sep 16, 2009 | 9.103 | 9.248 | 9.103 | 9.232 | 804,659 | +0.10(+1.12%) |
Sep 15, 2009 | 9.051 | 9.138 | 8.954 | 9.130 | 421,606 | +0.16(+1.74%) |
Sep 14, 2009 | 8.968 | 9.008 | 8.933 | 8.973 | 726,981 | -0.14(-1.54%) |
Sep 11, 2009 | 9.240 | 9.240 | 9.070 | 9.113 | 246,542 | -0.11(-1.23%) |
Sep 10, 2009 | 9.270 | 9.375 | 9.084 | 9.227 | 679,419 | +0.19(+2.06%) |
Sep 09, 2009 | 9.024 | 9.041 | 8.941 | 9.041 | 420,552 | +0.02(+0.18%) |
Sep 08, 2009 | 9.124 | 9.124 | 8.960 | 9.024 | 1,118,596 | +0.07(+0.75%) |
Sep 04, 2009 | 8.895 | 8.972 | 8.855 | 8.957 | 567,777 | +0.01(+0.12%) |
Sep 03, 2009 | 8.944 | 8.952 | 8.830 | 8.946 | 1,487,496 | +0.18(+2.06%) |
Sep 02, 2009 | 8.696 | 8.812 | 8.696 | 8.766 | 700,484 | +0.01(+0.09%) |
Sep 01, 2009 | 8.768 | 8.809 | 8.679 | 8.758 | 1,248,866 | -0.01(-0.12%) |
Aug 31, 2009 | 9.027 | 9.027 | 8.647 | 8.768 | 1,660,864 | -0.40(-4.38%) |
Aug 28, 2009 | 9.006 | 9.197 | 9.006 | 9.170 | 1,317,140 | +0.04(+0.38%) |
Aug 27, 2009 | 9.157 | 9.200 | 9.084 | 9.135 | 4,603,257 | +0.02(+0.27%) |
Aug 26, 2009 | 9.186 | 9.281 | 9.027 | 9.111 | 1,564,784 | +0.01(+0.15%) |
Aug 25, 2009 | 9.127 | 9.175 | 9.065 | 9.097 | 1,557,383 | +0.11(+1.23%) |
Aug 24, 2009 | 8.989 | 9.000 | 8.917 | 8.987 | 699,998 | +0.06(+0.69%) |
Aug 21, 2009 | 9.148 | 9.202 | 8.922 | 8.925 | 1,547,084 | +0.03(+0.33%) |
Aug 20, 2009 | 9.016 | 9.054 | 8.868 | 8.895 | 1,628,955 | +0.02(+0.18%) |
Aug 19, 2009 | 8.847 | 8.951 | 8.758 | 8.879 | 1,013,123 | -0.13(-1.41%) |
Aug 18, 2009 | 8.984 | 9.054 | 8.860 | 9.006 | 1,108,294 | +0.01(+0.12%) |
Aug 17, 2009 | 9.113 | 9.113 | 8.922 | 8.995 | 543,258 | -0.29(-3.08%) |
Aug 14, 2009 | 9.113 | 9.283 | 9.113 | 9.281 | 572,244 | -0.02(-0.17%) |
Aug 13, 2009 | 9.434 | 9.461 | 9.232 | 9.297 | 1,100,822 | +0.10(+1.05%) |
Aug 12, 2009 | 9.132 | 9.307 | 9.065 | 9.200 | 871,330 | -0.08(-0.87%) |
Aug 11, 2009 | 9.601 | 9.601 | 9.197 | 9.281 | 1,954,882 | -0.40(-4.15%) |
Aug 10, 2009 | 9.666 | 9.725 | 9.647 | 9.682 | 780,036 | +0.16(+1.73%) |
Aug 07, 2009 | 9.434 | 9.526 | 9.400 | 9.518 | 929,397 | +0.16(+1.73%) |
Aug 06, 2009 | 9.537 | 9.545 | 9.173 | 9.356 | 1,231,474 | -0.12(-1.25%) |
Aug 05, 2009 | 9.504 | 9.526 | 9.289 | 9.475 | 979,110 | -0.09(-0.90%) |
Aug 04, 2009 | 9.564 | 9.620 | 9.529 | 9.561 | 598,272 | -0.01(-0.11%) |
Aug 03, 2009 | 9.661 | 9.763 | 9.531 | 9.572 | 993,601 | +0.05(+0.54%) |
Jul 31, 2009 | 9.661 | 9.731 | 9.467 | 9.520 | 1,178,277 | -0.16(-1.70%) |
Jul 30, 2009 | 9.871 | 9.973 | 9.631 | 9.685 | 1,430,229 | +0.16(+1.73%) |
Jul 29, 2009 | 9.472 | 9.542 | 9.426 | 9.520 | 601,533 | -0.04(-0.45%) |
Jul 28, 2009 | 9.485 | 9.569 | 9.418 | 9.564 | 739,372 | +0.15(+1.63%) |
Jul 27, 2009 | 9.407 | 9.434 | 9.316 | 9.410 | 465,943 | +0.08(+0.87%) |
Jul 24, 2009 | 9.380 | 9.396 | 9.240 | 9.329 | 9,200 | +0.22(+2.40%) |
Jul 23, 2009 | 8.895 | 9.181 | 8.852 | 9.111 | 1,406,809 | +0.35(+3.94%) |
Jul 22, 2009 | 8.723 | 8.822 | 8.714 | 8.766 | 448,926 | -0.21(-2.31%) |
Jul 21, 2009 | 8.879 | 9.051 | 8.830 | 8.973 | 1,094,400 | +0.19(+2.12%) |
Jul 20, 2009 | 8.696 | 8.868 | 8.696 | 8.787 | 689,674 | +0.11(+1.31%) |
Jul 17, 2009 | 8.574 | 8.717 | 8.485 | 8.674 | 702,287 | +0.18(+2.16%) |
Jul 16, 2009 | 8.558 | 8.604 | 8.453 | 8.491 | 952,707 | -0.24(-2.78%) |
Jul 15, 2009 | 8.636 | 8.755 | 8.590 | 8.733 | 580,602 | +0.17(+1.98%) |
Jul 14, 2009 | 8.555 | 8.588 | 8.466 | 8.564 | 325,730 | +0.10(+1.21%) |
Jul 13, 2009 | 8.286 | 8.483 | 8.227 | 8.461 | 800,971 | +0.00(+0.03%) |
Jul 10, 2009 | 8.890 | 8.890 | 8.359 | 8.458 | 771,900 | -0.13(-1.57%) |
Jul 09, 2009 | 8.590 | 8.650 | 8.440 | 8.593 | 1,493,628 | -0.07(-0.84%) |
Jul 08, 2009 | 8.384 | 8.914 | 8.384 | 8.666 | 2,064,288 | +0.03(+0.31%) |
Jul 07, 2009 | 8.803 | 8.809 | 8.634 | 8.639 | 1,395,542 | -0.25(-2.79%) |
Jul 06, 2009 | 8.634 | 8.887 | 8.628 | 8.887 | 1,074,919 | +0.33(+3.84%) |
Jul 02, 2009 | 8.547 | 8.631 | 8.499 | 8.558 | 800,782 | +0.01(+0.16%) |