Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.926 | 9.030 | 8.804 | 8.862 | 378,695 | -0.06(-0.71%) |
Sep 29, 2009 | 8.953 | 8.970 | 8.783 | 8.926 | 174,111 | -0.04(-0.42%) |
Sep 28, 2009 | 8.935 | 9.110 | 8.906 | 8.964 | 249,047 | +0.04(+0.43%) |
Sep 25, 2009 | 8.880 | 9.023 | 8.880 | 8.926 | 326,084 | -0.01(-0.09%) |
Sep 24, 2009 | 8.939 | 8.976 | 8.871 | 8.934 | 282,815 | +0.06(+0.67%) |
Sep 23, 2009 | 8.899 | 9.016 | 8.863 | 8.875 | 261,436 | +0.02(+0.19%) |
Sep 22, 2009 | 9.006 | 9.053 | 8.797 | 8.858 | 477,993 | -0.13(-1.46%) |
Sep 21, 2009 | 9.038 | 9.140 | 8.977 | 8.989 | 275,433 | -0.09(-1.02%) |
Sep 18, 2009 | 9.199 | 9.274 | 9.070 | 9.082 | 815,938 | -0.08(-0.83%) |
Sep 17, 2009 | 9.127 | 9.287 | 9.105 | 9.159 | 489,846 | +0.04(+0.46%) |
Sep 16, 2009 | 9.021 | 9.133 | 8.975 | 9.116 | 284,808 | +0.10(+1.08%) |
Sep 15, 2009 | 9.012 | 9.036 | 8.766 | 9.019 | 520,645 | +0.05(+0.57%) |
Sep 14, 2009 | 8.757 | 8.992 | 8.757 | 8.968 | 391,091 | +0.17(+1.97%) |
Sep 11, 2009 | 8.882 | 8.882 | 8.693 | 8.795 | 293,557 | -0.05(-0.57%) |
Sep 10, 2009 | 8.824 | 8.928 | 8.690 | 8.846 | 687,819 | +0.04(+0.43%) |
Sep 09, 2009 | 8.650 | 8.875 | 8.650 | 8.807 | 606,261 | +0.13(+1.46%) |
Sep 08, 2009 | 8.664 | 8.710 | 8.506 | 8.681 | 756,750 | +0.00(+0.00%) |
Sep 07, 2009 | 114,540 | +0.00(+0.00%) | ||||
Sep 04, 2009 | 8.592 | 8.685 | 8.486 | 8.685 | 299,674 | +0.10(+1.18%) |
Sep 03, 2009 | 8.600 | 8.644 | 8.501 | 8.583 | 198,454 | +0.00(+0.00%) |
Sep 02, 2009 | 8.593 | 8.651 | 8.540 | 8.583 | 221,100 | -0.01(-0.10%) |
Sep 01, 2009 | 8.543 | 8.708 | 8.509 | 8.592 | 377,917 | -0.02(-0.20%) |
Aug 31, 2009 | 8.694 | 8.747 | 8.609 | 8.609 | 524,331 | -0.14(-1.55%) |
Aug 28, 2009 | 8.967 | 8.980 | 8.688 | 8.744 | 487,877 | -0.10(-1.15%) |
Aug 27, 2009 | 8.870 | 8.935 | 8.759 | 8.846 | 175,884 | -0.00(-0.05%) |
Aug 26, 2009 | 8.816 | 8.871 | 8.751 | 8.850 | 234,111 | +0.00(+0.05%) |
Aug 25, 2009 | 8.836 | 8.898 | 8.745 | 8.846 | 395,429 | -0.03(-0.33%) |
Aug 24, 2009 | 8.817 | 8.878 | 8.712 | 8.875 | 202,950 | +0.05(+0.58%) |
Aug 21, 2009 | 8.834 | 8.851 | 8.610 | 8.824 | 677,306 | +0.10(+1.11%) |
Aug 20, 2009 | 8.691 | 8.756 | 8.657 | 8.727 | 187,904 | +0.00(+0.00%) |
Aug 19, 2009 | 8.544 | 8.751 | 8.515 | 8.727 | 197,882 | +0.09(+1.08%) |
Aug 18, 2009 | 8.706 | 8.716 | 8.596 | 8.634 | 241,993 | -0.01(-0.10%) |
Aug 17, 2009 | 8.532 | 8.671 | 8.532 | 8.642 | 217,016 | -0.01(-0.10%) |
Aug 14, 2009 | 8.776 | 8.776 | 8.538 | 8.651 | 258,280 | -0.14(-1.54%) |
Aug 13, 2009 | 8.815 | 8.844 | 8.712 | 8.786 | 232,057 | -0.00(-0.05%) |
Aug 12, 2009 | 8.629 | 8.882 | 8.567 | 8.791 | 522,789 | +0.14(+1.66%) |
Aug 11, 2009 | 8.519 | 8.688 | 8.462 | 8.647 | 299,017 | +0.05(+0.64%) |
Aug 10, 2009 | 8.486 | 8.621 | 8.440 | 8.592 | 265,322 | +0.02(+0.25%) |
Aug 07, 2009 | 8.614 | 8.662 | 8.419 | 8.571 | 350,040 | +0.05(+0.60%) |
Aug 06, 2009 | 8.578 | 8.664 | 8.508 | 8.520 | 361,275 | -0.04(-0.49%) |
Aug 05, 2009 | 8.692 | 8.692 | 8.485 | 8.562 | 406,336 | -0.11(-1.22%) |
Aug 04, 2009 | 8.632 | 8.771 | 8.591 | 8.668 | 409,249 | -0.03(-0.34%) |
Aug 03, 2009 | 8.676 | 8.705 | 8.630 | 8.697 | 374,178 | +0.07(+0.83%) |
Jul 31, 2009 | 8.731 | 8.816 | 8.563 | 8.626 | 494,037 | -0.14(-1.64%) |
Jul 30, 2009 | 8.736 | 8.851 | 8.625 | 8.769 | 340,511 | +0.12(+1.37%) |
Jul 29, 2009 | 8.622 | 8.711 | 8.562 | 8.651 | 270,681 | -0.03(-0.39%) |
Jul 28, 2009 | 8.680 | 8.750 | 8.560 | 8.685 | 305,270 | -0.06(-0.73%) |
Jul 27, 2009 | 8.729 | 8.823 | 8.638 | 8.748 | 299,001 | -0.05(-0.62%) |
Jul 24, 2009 | 8.717 | 8.837 | 8.647 | 8.803 | 234,487 | +0.04(+0.48%) |
Jul 23, 2009 | 8.287 | 8.886 | 8.287 | 8.761 | 1,016,274 | +0.47(+5.72%) |
Jul 22, 2009 | 8.354 | 8.451 | 8.275 | 8.287 | 439,816 | -0.11(-1.36%) |
Jul 21, 2009 | 8.442 | 8.478 | 8.274 | 8.401 | 434,060 | +0.03(+0.35%) |
Jul 20, 2009 | 8.538 | 8.538 | 8.309 | 8.372 | 491,479 | -0.11(-1.30%) |
Jul 17, 2009 | 8.527 | 8.527 | 8.352 | 8.482 | 361,259 | -0.02(-0.25%) |
Jul 16, 2009 | 8.361 | 8.527 | 8.286 | 8.503 | 387,886 | +0.08(+1.00%) |
Jul 15, 2009 | 8.356 | 8.433 | 8.252 | 8.418 | 424,198 | +0.14(+1.69%) |
Jul 14, 2009 | 8.250 | 8.320 | 8.178 | 8.279 | 195,410 | +0.02(+0.26%) |
Jul 13, 2009 | 8.152 | 8.258 | 8.092 | 8.258 | 618,625 | +0.14(+1.67%) |
Jul 10, 2009 | 8.040 | 8.165 | 8.031 | 8.122 | 290,713 | +0.05(+0.68%) |
Jul 09, 2009 | 8.180 | 8.272 | 8.043 | 8.067 | 429,063 | -0.04(-0.47%) |
Jul 08, 2009 | 8.187 | 8.276 | 8.060 | 8.105 | 469,833 | -0.02(-0.26%) |
Jul 07, 2009 | 8.223 | 8.297 | 8.110 | 8.126 | 797,932 | -0.07(-0.83%) |
Jul 06, 2009 | 8.067 | 8.213 | 8.043 | 8.194 | 282,737 | +0.14(+1.68%) |
Jul 02, 2009 | 8.152 | 8.172 | 8.035 | 8.059 | 457,406 | -0.19(-2.31%) |