Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.143 | 9.283 | 9.031 | 9.096 | 7,906,209 | -0.13(-1.46%) |
Sep 29, 2009 | 9.318 | 9.347 | 9.230 | 9.230 | 4,145,044 | -0.06(-0.63%) |
Sep 28, 2009 | 9.137 | 9.295 | 9.121 | 9.289 | 5,068,576 | +0.13(+1.47%) |
Sep 25, 2009 | 9.160 | 9.213 | 9.090 | 9.154 | 5,224,806 | -0.01(-0.13%) |
Sep 24, 2009 | 9.283 | 9.347 | 9.113 | 9.166 | 3,885,111 | -0.08(-0.82%) |
Sep 23, 2009 | 9.353 | 9.417 | 9.242 | 9.242 | 4,045,487 | -0.13(-1.37%) |
Sep 22, 2009 | 9.359 | 9.435 | 9.271 | 9.371 | 3,265,021 | +0.00(+0.00%) |
Sep 21, 2009 | 9.487 | 9.487 | 9.350 | 9.371 | 3,756,021 | -0.12(-1.23%) |
Sep 18, 2009 | 9.353 | 9.523 | 9.353 | 9.487 | 4,705,111 | +0.05(+0.56%) |
Sep 17, 2009 | 9.429 | 9.552 | 9.394 | 9.435 | 4,712,727 | -0.06(-0.62%) |
Sep 16, 2009 | 9.341 | 9.528 | 9.295 | 9.493 | 9,488,153 | +0.16(+1.75%) |
Sep 15, 2009 | 9.283 | 9.359 | 9.213 | 9.330 | 5,060,182 | +0.04(+0.44%) |
Sep 14, 2009 | 9.224 | 9.306 | 9.113 | 9.289 | 4,904,010 | +0.01(+0.13%) |
Sep 11, 2009 | 9.362 | 9.371 | 9.224 | 9.277 | 3,958,670 | -0.09(-0.94%) |
Sep 10, 2009 | 9.248 | 9.365 | 9.201 | 9.365 | 4,196,888 | +0.08(+0.88%) |
Sep 09, 2009 | 9.271 | 9.324 | 9.201 | 9.283 | 3,510,955 | +0.01(+0.06%) |
Sep 08, 2009 | 9.254 | 9.353 | 9.201 | 9.277 | 4,112,724 | +0.01(+0.06%) |
Sep 04, 2009 | 9.254 | 9.283 | 9.189 | 9.271 | 3,006,786 | +0.02(+0.25%) |
Sep 03, 2009 | 9.154 | 9.265 | 9.113 | 9.248 | 5,030,043 | +0.08(+0.89%) |
Sep 02, 2009 | 9.230 | 9.259 | 9.131 | 9.166 | 6,534,820 | -0.04(-0.38%) |
Sep 01, 2009 | 9.417 | 9.476 | 9.189 | 9.201 | 6,397,034 | -0.19(-2.05%) |
Aug 31, 2009 | 9.394 | 9.487 | 9.330 | 9.394 | 5,479,756 | +0.01(+0.12%) |
Aug 28, 2009 | 9.487 | 9.528 | 9.330 | 9.382 | 3,476,351 | -0.11(-1.11%) |
Aug 27, 2009 | 9.499 | 9.517 | 9.382 | 9.487 | 4,118,600 | -0.01(-0.06%) |
Aug 26, 2009 | 9.470 | 9.604 | 9.435 | 9.493 | 4,486,089 | +0.02(+0.19%) |
Aug 25, 2009 | 9.634 | 9.704 | 9.441 | 9.476 | 4,596,159 | -0.08(-0.80%) |
Aug 24, 2009 | 9.651 | 9.675 | 9.528 | 9.552 | 6,365,500 | -0.01(-0.12%) |
Aug 21, 2009 | 9.552 | 9.651 | 9.411 | 9.563 | 6,343,745 | +0.07(+0.74%) |
Aug 20, 2009 | 9.458 | 9.599 | 9.394 | 9.493 | 7,643,948 | -0.09(-0.92%) |
Aug 19, 2009 | 9.523 | 9.636 | 9.424 | 9.581 | 4,202,398 | +0.01(+0.12%) |
Aug 18, 2009 | 9.739 | 9.745 | 9.511 | 9.569 | 4,591,446 | -0.10(-1.03%) |
Aug 17, 2009 | 9.493 | 9.733 | 9.487 | 9.669 | 6,744,120 | -0.12(-1.25%) |
Aug 14, 2009 | 9.949 | 9.996 | 9.634 | 9.791 | 7,502,876 | -0.15(-1.47%) |
Aug 13, 2009 | 9.879 | 10.02 | 9.803 | 9.938 | 5,701,151 | -0.01(-0.06%) |
Aug 12, 2009 | 9.935 | 9.996 | 9.687 | 9.943 | 8,546,713 | +0.09(+0.95%) |
Aug 11, 2009 | 9.990 | 9.990 | 9.663 | 9.850 | 6,411,031 | -0.13(-1.35%) |
Aug 10, 2009 | 9.902 | 10.06 | 9.902 | 9.984 | 6,735,431 | -0.01(-0.12%) |
Aug 07, 2009 | 9.867 | 10.18 | 9.821 | 9.996 | 8,181,668 | +0.14(+1.42%) |
Aug 06, 2009 | 9.973 | 10.06 | 9.721 | 9.856 | 7,412,224 | -0.13(-1.29%) |
Aug 05, 2009 | 9.809 | 10.00 | 9.715 | 9.984 | 9,200,857 | +0.16(+1.61%) |
Aug 04, 2009 | 9.680 | 9.826 | 9.587 | 9.826 | 5,813,055 | +0.15(+1.57%) |
Aug 03, 2009 | 9.663 | 9.680 | 9.546 | 9.675 | 5,064,046 | +0.18(+1.85%) |
Jul 31, 2009 | 9.622 | 9.651 | 9.452 | 9.499 | 8,041,751 | -0.11(-1.10%) |
Jul 30, 2009 | 9.558 | 9.704 | 9.464 | 9.604 | 7,372,277 | +0.10(+1.05%) |
Jul 29, 2009 | 9.417 | 9.540 | 9.324 | 9.505 | 8,378,569 | +0.02(+0.18%) |
Jul 28, 2009 | 9.482 | 9.563 | 9.359 | 9.487 | 7,638,080 | +0.04(+0.43%) |
Jul 27, 2009 | 9.172 | 9.470 | 9.119 | 9.447 | 10,112,235 | +0.24(+2.60%) |
Jul 24, 2009 | 9.160 | 9.236 | 9.037 | 9.207 | 7,199,960 | -0.05(-0.51%) |
Jul 23, 2009 | 8.985 | 9.259 | 8.920 | 9.254 | 8,186,314 | +0.27(+2.99%) |
Jul 22, 2009 | 8.844 | 9.008 | 8.844 | 8.985 | 5,997,090 | +0.05(+0.52%) |
Jul 21, 2009 | 8.920 | 8.985 | 8.751 | 8.938 | 7,830,063 | +0.03(+0.33%) |
Jul 20, 2009 | 9.014 | 9.072 | 8.856 | 8.909 | 7,443,401 | -0.04(-0.46%) |
Jul 17, 2009 | 9.289 | 9.289 | 8.856 | 8.950 | 16,325,608 | -0.25(-2.73%) |
Jul 16, 2009 | 9.084 | 9.289 | 8.973 | 9.201 | 11,318,717 | +0.13(+1.48%) |
Jul 15, 2009 | 9.061 | 9.090 | 8.979 | 9.067 | 10,315,607 | +0.09(+0.98%) |
Jul 14, 2009 | 9.148 | 9.178 | 8.961 | 8.979 | 6,520,866 | -0.20(-2.23%) |
Jul 13, 2009 | 9.002 | 9.195 | 8.938 | 9.183 | 7,936,668 | +0.30(+3.36%) |
Jul 10, 2009 | 8.792 | 8.979 | 8.792 | 8.885 | 5,462,584 | +0.05(+0.53%) |
Jul 09, 2009 | 8.915 | 8.973 | 8.780 | 8.839 | 5,173,623 | +0.06(+0.73%) |
Jul 08, 2009 | 8.856 | 8.938 | 8.675 | 8.774 | 6,674,846 | -0.08(-0.86%) |
Jul 07, 2009 | 8.944 | 9.067 | 8.844 | 8.850 | 4,953,937 | -0.15(-1.69%) |
Jul 06, 2009 | 8.821 | 9.067 | 8.803 | 9.002 | 6,446,648 | +0.16(+1.85%) |
Jul 02, 2009 | 8.868 | 8.991 | 8.780 | 8.839 | 5,036,525 | -0.08(-0.85%) |