Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.857 | 9.959 | 9.517 | 9.894 | 52,935 | -0.13(-1.28%) |
Sep 29, 2009 | 10.15 | 10.33 | 9.968 | 10.02 | 46,244 | -0.14(-1.36%) |
Sep 28, 2009 | 9.885 | 10.47 | 9.885 | 10.16 | 60,353 | +0.31(+3.17%) |
Sep 25, 2009 | 9.903 | 9.977 | 9.701 | 9.848 | 56,091 | -0.12(-1.20%) |
Sep 24, 2009 | 10.61 | 10.61 | 9.876 | 9.968 | 53,718 | -0.39(-3.73%) |
Sep 23, 2009 | 10.60 | 10.78 | 10.26 | 10.35 | 60,135 | -0.06(-0.62%) |
Sep 22, 2009 | 10.72 | 10.84 | 10.41 | 10.42 | 46,617 | -0.24(-2.24%) |
Sep 21, 2009 | 10.91 | 11.40 | 10.57 | 10.66 | 60,117 | -0.34(-3.09%) |
Sep 18, 2009 | 10.44 | 12.25 | 10.44 | 11.00 | 313,704 | +0.56(+5.37%) |
Sep 17, 2009 | 10.23 | 10.62 | 10.16 | 10.44 | 83,122 | +0.22(+2.16%) |
Sep 16, 2009 | 10.01 | 10.28 | 9.913 | 10.22 | 47,980 | +0.26(+2.59%) |
Sep 15, 2009 | 9.802 | 10.02 | 9.508 | 9.959 | 71,339 | +0.10(+1.03%) |
Sep 14, 2009 | 9.471 | 9.931 | 9.195 | 9.857 | 61,553 | +0.30(+3.18%) |
Sep 11, 2009 | 9.453 | 10.15 | 9.269 | 9.554 | 107,569 | +0.15(+1.56%) |
Sep 10, 2009 | 9.168 | 9.582 | 9.094 | 9.407 | 80,975 | +0.25(+2.71%) |
Sep 09, 2009 | 9.085 | 9.388 | 9.067 | 9.159 | 61,684 | +0.16(+1.74%) |
Sep 08, 2009 | 8.919 | 9.186 | 8.874 | 9.002 | 44,167 | +0.14(+1.56%) |
Sep 04, 2009 | 8.662 | 8.874 | 8.515 | 8.864 | 23,754 | +0.26(+2.99%) |
Sep 03, 2009 | 8.708 | 8.708 | 8.506 | 8.607 | 41,306 | -0.12(-1.37%) |
Sep 02, 2009 | 8.956 | 8.956 | 8.699 | 8.726 | 46,384 | -0.19(-2.16%) |
Sep 01, 2009 | 9.205 | 9.425 | 8.837 | 8.919 | 70,477 | -0.30(-3.29%) |
Aug 31, 2009 | 9.186 | 9.324 | 9.011 | 9.223 | 71,111 | +0.01(+0.10%) |
Aug 28, 2009 | 9.582 | 9.582 | 9.195 | 9.214 | 45,108 | -0.27(-2.81%) |
Aug 27, 2009 | 9.333 | 9.738 | 9.122 | 9.480 | 28,575 | +0.01(+0.10%) |
Aug 26, 2009 | 9.379 | 9.747 | 9.131 | 9.471 | 145,655 | +0.06(+0.59%) |
Aug 25, 2009 | 9.471 | 9.554 | 9.223 | 9.416 | 122,541 | +0.12(+1.29%) |
Aug 24, 2009 | 9.324 | 9.674 | 9.296 | 9.296 | 76,003 | +0.13(+1.40%) |
Aug 21, 2009 | 8.929 | 9.618 | 8.892 | 9.168 | 294,832 | +0.17(+1.94%) |
Aug 20, 2009 | 8.736 | 9.094 | 8.736 | 8.993 | 84,279 | +0.18(+2.09%) |
Aug 19, 2009 | 8.451 | 8.818 | 8.313 | 8.809 | 37,570 | +0.26(+3.01%) |
Aug 18, 2009 | 8.386 | 8.726 | 8.230 | 8.552 | 53,821 | +0.19(+2.31%) |
Aug 17, 2009 | 8.294 | 8.515 | 7.945 | 8.359 | 60,393 | -0.14(-1.62%) |
Aug 14, 2009 | 8.423 | 8.690 | 8.331 | 8.497 | 79,461 | -0.10(-1.18%) |
Aug 13, 2009 | 8.579 | 8.763 | 8.294 | 8.598 | 35,486 | +0.06(+0.65%) |
Aug 12, 2009 | 8.303 | 8.671 | 8.303 | 8.542 | 63,198 | +0.23(+2.77%) |
Aug 11, 2009 | 8.680 | 8.763 | 8.202 | 8.313 | 66,543 | -0.40(-4.54%) |
Aug 10, 2009 | 8.699 | 8.901 | 8.561 | 8.708 | 116,529 | -0.10(-1.15%) |
Aug 07, 2009 | 8.690 | 8.993 | 8.535 | 8.809 | 93,082 | +0.29(+3.34%) |
Aug 06, 2009 | 8.717 | 8.736 | 8.395 | 8.524 | 90,995 | -0.17(-2.01%) |
Aug 05, 2009 | 8.929 | 8.929 | 8.533 | 8.699 | 94,735 | -0.29(-3.17%) |
Aug 04, 2009 | 8.432 | 9.002 | 8.432 | 8.984 | 148,904 | +0.45(+5.28%) |
Aug 03, 2009 | 8.441 | 8.588 | 8.368 | 8.533 | 46,237 | +0.20(+2.43%) |
Jul 31, 2009 | 8.414 | 8.423 | 8.011 | 8.331 | 60,714 | -0.08(-0.98%) |
Jul 30, 2009 | 8.377 | 8.690 | 8.294 | 8.414 | 125,634 | +0.17(+2.12%) |
Jul 29, 2009 | 8.377 | 8.625 | 8.064 | 8.239 | 102,207 | -0.19(-2.29%) |
Jul 28, 2009 | 8.340 | 8.616 | 8.230 | 8.432 | 84,014 | +0.05(+0.55%) |
Jul 27, 2009 | 8.506 | 8.726 | 8.147 | 8.386 | 78,976 | -0.11(-1.30%) |
Jul 24, 2009 | 8.064 | 8.745 | 8.037 | 8.497 | 100,568 | +0.34(+4.17%) |
Jul 23, 2009 | 8.542 | 8.542 | 8.092 | 8.156 | 399,980 | +0.02(+0.23%) |
Jul 22, 2009 | 8.018 | 8.230 | 7.807 | 8.138 | 80,178 | +0.05(+0.57%) |
Jul 21, 2009 | 8.736 | 8.736 | 7.917 | 8.092 | 76,852 | -0.57(-6.58%) |
Jul 20, 2009 | 8.487 | 8.782 | 8.441 | 8.662 | 133,610 | +0.22(+2.61%) |
Jul 17, 2009 | 8.791 | 9.002 | 7.991 | 8.441 | 370,844 | +0.15(+1.77%) |
Jul 16, 2009 | 7.678 | 8.349 | 7.485 | 8.294 | 94,052 | +0.62(+8.02%) |
Jul 15, 2009 | 7.770 | 8.037 | 7.513 | 7.678 | 168,884 | +0.06(+0.85%) |
Jul 14, 2009 | 7.577 | 7.742 | 7.409 | 7.614 | 150,184 | +0.06(+0.73%) |
Jul 13, 2009 | 7.356 | 7.586 | 7.044 | 7.559 | 142,171 | +0.28(+3.79%) |
Jul 10, 2009 | 6.722 | 7.347 | 6.685 | 7.283 | 166,929 | +0.49(+7.17%) |
Jul 09, 2009 | 6.676 | 7.034 | 6.501 | 6.795 | 195,700 | +0.16(+2.35%) |
Jul 08, 2009 | 6.538 | 6.786 | 6.317 | 6.639 | 208,257 | +0.17(+2.56%) |
Jul 07, 2009 | 6.510 | 6.556 | 6.391 | 6.474 | 107,355 | -0.02(-0.28%) |
Jul 06, 2009 | 6.547 | 6.841 | 6.336 | 6.492 | 177,342 | -0.22(-3.29%) |
Jul 02, 2009 | 6.565 | 6.805 | 6.372 | 6.713 | 159,858 | -0.01(-0.14%) |