Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.655 | 9.673 | 9.500 | 9.618 | 8,087,456 | +0.06(+0.58%) |
Sep 29, 2009 | 9.562 | 9.599 | 9.494 | 9.562 | 5,170,567 | +0.00(+0.00%) |
Sep 28, 2009 | 9.444 | 9.568 | 9.432 | 9.562 | 6,774,686 | +0.13(+1.38%) |
Sep 25, 2009 | 9.469 | 9.512 | 9.388 | 9.432 | 7,820,580 | +0.03(+0.33%) |
Sep 24, 2009 | 9.568 | 9.587 | 9.351 | 9.401 | 16,492,678 | -0.20(-2.13%) |
Sep 23, 2009 | 9.680 | 9.754 | 9.605 | 9.605 | 10,266,111 | -0.15(-1.52%) |
Sep 22, 2009 | 9.692 | 9.766 | 9.667 | 9.754 | 9,807,470 | +0.20(+2.08%) |
Sep 21, 2009 | 9.574 | 9.630 | 9.512 | 9.556 | 12,648,411 | -0.08(-0.84%) |
Sep 18, 2009 | 9.680 | 9.698 | 9.587 | 9.636 | 7,140,716 | -0.06(-0.58%) |
Sep 17, 2009 | 9.717 | 9.791 | 9.649 | 9.692 | 8,203,622 | +0.07(+0.72%) |
Sep 16, 2009 | 9.649 | 9.735 | 9.599 | 9.622 | 19,820,358 | +0.09(+0.96%) |
Sep 15, 2009 | 9.463 | 9.537 | 9.419 | 9.531 | 10,071,606 | +0.00(+0.00%) |
Sep 14, 2009 | 9.456 | 9.568 | 9.426 | 9.531 | 6,644,521 | -0.04(-0.45%) |
Sep 11, 2009 | 9.587 | 9.605 | 9.500 | 9.574 | 5,209,525 | -0.01(-0.13%) |
Sep 10, 2009 | 9.531 | 9.599 | 9.463 | 9.587 | 5,354,973 | +0.11(+1.18%) |
Sep 09, 2009 | 9.487 | 9.556 | 9.438 | 9.475 | 5,191,663 | +0.06(+0.66%) |
Sep 08, 2009 | 9.444 | 9.481 | 9.395 | 9.413 | 8,060,516 | +0.19(+2.08%) |
Sep 04, 2009 | 9.178 | 9.277 | 9.116 | 9.221 | 12,542,103 | +0.27(+3.05%) |
Sep 03, 2009 | 8.936 | 8.973 | 8.874 | 8.948 | 8,664,684 | +0.15(+1.69%) |
Sep 02, 2009 | 8.818 | 8.905 | 8.800 | 8.800 | 8,899,260 | +0.00(+0.00%) |
Sep 01, 2009 | 8.893 | 9.004 | 8.756 | 8.800 | 13,605,363 | -0.14(-1.53%) |
Aug 31, 2009 | 8.930 | 8.942 | 8.849 | 8.936 | 10,898,008 | -0.29(-3.09%) |
Aug 28, 2009 | 9.277 | 9.283 | 9.153 | 9.221 | 5,730,678 | -0.07(-0.80%) |
Aug 27, 2009 | 9.289 | 9.295 | 9.140 | 9.295 | 8,347,463 | -0.03(-0.33%) |
Aug 26, 2009 | 9.351 | 9.357 | 9.264 | 9.326 | 4,353,607 | -0.05(-0.53%) |
Aug 25, 2009 | 9.413 | 9.456 | 9.339 | 9.376 | 6,800,076 | -0.02(-0.26%) |
Aug 24, 2009 | 9.432 | 9.469 | 9.345 | 9.401 | 6,570,852 | -0.01(-0.13%) |
Aug 21, 2009 | 9.351 | 9.432 | 9.320 | 9.413 | 4,380,819 | +0.09(+0.93%) |
Aug 20, 2009 | 9.277 | 9.354 | 9.246 | 9.326 | 5,339,820 | +0.14(+1.48%) |
Aug 19, 2009 | 9.066 | 9.227 | 9.035 | 9.190 | 10,732,358 | -0.03(-0.34%) |
Aug 18, 2009 | 9.147 | 9.240 | 9.109 | 9.221 | 10,289,917 | +0.21(+2.34%) |
Aug 17, 2009 | 9.010 | 9.053 | 8.905 | 9.010 | 11,239,494 | -0.32(-3.45%) |
Aug 14, 2009 | 9.432 | 9.444 | 9.227 | 9.333 | 11,118,730 | -0.06(-0.66%) |
Aug 13, 2009 | 9.401 | 9.413 | 9.283 | 9.395 | 4,913,558 | +0.02(+0.26%) |
Aug 12, 2009 | 9.295 | 9.451 | 9.295 | 9.370 | 9,352,404 | +0.07(+0.80%) |
Aug 11, 2009 | 9.382 | 9.407 | 9.227 | 9.295 | 12,719,036 | -0.05(-0.53%) |
Aug 10, 2009 | 9.351 | 9.388 | 9.289 | 9.345 | 6,172,183 | -0.01(-0.13%) |
Aug 07, 2009 | 9.283 | 9.376 | 9.196 | 9.357 | 23,998,038 | -0.04(-0.40%) |
Aug 06, 2009 | 9.444 | 9.475 | 9.246 | 9.395 | 16,573,871 | +0.01(+0.07%) |
Aug 05, 2009 | 9.481 | 9.487 | 9.314 | 9.388 | 8,157,703 | -0.22(-2.32%) |
Aug 04, 2009 | 9.574 | 9.673 | 9.568 | 9.611 | 9,598,584 | -0.18(-1.84%) |
Aug 03, 2009 | 9.735 | 9.804 | 9.686 | 9.791 | 7,411,238 | +0.29(+3.00%) |
Jul 31, 2009 | 9.574 | 9.618 | 9.500 | 9.506 | 6,577,552 | -0.01(-0.13%) |
Jul 30, 2009 | 9.487 | 9.611 | 9.481 | 9.518 | 9,091,859 | +0.25(+2.67%) |
Jul 29, 2009 | 9.326 | 9.357 | 9.181 | 9.271 | 17,152,998 | -0.20(-2.16%) |
Jul 28, 2009 | 9.444 | 9.518 | 9.364 | 9.475 | 6,838,561 | +0.10(+1.06%) |
Jul 27, 2009 | 9.413 | 9.475 | 9.320 | 9.376 | 11,766,919 | +0.02(+0.20%) |
Jul 24, 2009 | 9.308 | 9.388 | 9.271 | 9.357 | 13,293,169 | -0.11(-1.11%) |
Jul 23, 2009 | 9.289 | 9.525 | 9.283 | 9.463 | 14,810,202 | +0.34(+3.74%) |
Jul 22, 2009 | 9.029 | 9.165 | 9.010 | 9.122 | 12,586,611 | -0.02(-0.27%) |
Jul 21, 2009 | 9.153 | 9.227 | 9.010 | 9.147 | 8,845,987 | +0.02(+0.20%) |
Jul 20, 2009 | 9.103 | 9.134 | 9.047 | 9.128 | 8,400,312 | +0.30(+3.44%) |
Jul 17, 2009 | 8.738 | 8.837 | 8.738 | 8.824 | 6,960,233 | +0.14(+1.57%) |
Jul 16, 2009 | 8.589 | 8.738 | 8.564 | 8.688 | 5,700,680 | -0.02(-0.21%) |
Jul 15, 2009 | 8.546 | 8.731 | 8.533 | 8.707 | 5,329,097 | +0.39(+4.69%) |
Jul 14, 2009 | 8.298 | 8.353 | 8.270 | 8.316 | 6,446,677 | +0.12(+1.51%) |
Jul 13, 2009 | 8.105 | 8.242 | 8.099 | 8.192 | 8,378,369 | -0.02(-0.23%) |
Jul 10, 2009 | 8.211 | 8.229 | 8.112 | 8.211 | 5,439,749 | -0.02(-0.30%) |
Jul 09, 2009 | 8.174 | 8.254 | 8.149 | 8.236 | 15,560,270 | +0.14(+1.68%) |
Jul 08, 2009 | 8.186 | 8.236 | 8.025 | 8.099 | 11,077,658 | -0.09(-1.06%) |
Jul 07, 2009 | 8.329 | 8.335 | 8.168 | 8.186 | 6,667,983 | -0.19(-2.22%) |
Jul 06, 2009 | 8.279 | 8.403 | 8.267 | 8.372 | 8,878,037 | +0.11(+1.27%) |
Jul 02, 2009 | 8.288 | 8.335 | 8.217 | 8.267 | 10,902,762 | -0.30(-3.54%) |