Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.134 | 9.146 | 8.689 | 8.950 | 545,764 | -0.15(-1.70%) |
Sep 29, 2009 | 9.300 | 9.419 | 9.093 | 9.104 | 843,727 | -0.20(-2.11%) |
Sep 28, 2009 | 9.057 | 9.318 | 8.914 | 9.300 | 430,405 | +0.31(+3.50%) |
Sep 25, 2009 | 8.968 | 9.140 | 8.647 | 8.986 | 559,808 | -0.06(-0.66%) |
Sep 24, 2009 | 9.395 | 9.461 | 9.009 | 9.045 | 846,891 | -0.28(-2.99%) |
Sep 23, 2009 | 9.704 | 9.707 | 9.265 | 9.324 | 578,286 | -0.34(-3.50%) |
Sep 22, 2009 | 9.585 | 9.781 | 9.502 | 9.663 | 624,539 | +0.19(+2.01%) |
Sep 21, 2009 | 9.502 | 9.675 | 9.312 | 9.473 | 1,181,241 | -0.17(-1.73%) |
Sep 18, 2009 | 9.538 | 9.728 | 9.407 | 9.639 | 873,554 | +0.14(+1.50%) |
Sep 17, 2009 | 9.490 | 9.806 | 9.413 | 9.496 | 1,076,315 | +0.34(+3.70%) |
Sep 16, 2009 | 9.318 | 9.520 | 9.122 | 9.158 | 795,902 | -0.10(-1.03%) |
Sep 15, 2009 | 9.087 | 9.425 | 8.831 | 9.253 | 1,212,130 | +0.14(+1.56%) |
Sep 14, 2009 | 8.938 | 9.164 | 8.831 | 9.110 | 308,399 | +0.10(+1.12%) |
Sep 11, 2009 | 9.110 | 9.205 | 8.914 | 9.009 | 506,307 | -0.10(-1.11%) |
Sep 10, 2009 | 8.920 | 9.152 | 8.760 | 9.110 | 847,095 | +0.18(+1.99%) |
Sep 09, 2009 | 8.867 | 9.152 | 8.825 | 8.932 | 834,956 | +0.08(+0.87%) |
Sep 08, 2009 | 8.701 | 8.902 | 8.564 | 8.855 | 574,592 | +0.22(+2.54%) |
Sep 04, 2009 | 8.576 | 8.653 | 8.415 | 8.635 | 236,218 | +0.02(+0.28%) |
Sep 03, 2009 | 8.499 | 8.617 | 8.398 | 8.611 | 307,968 | +0.14(+1.61%) |
Sep 02, 2009 | 8.754 | 8.790 | 8.427 | 8.475 | 470,980 | -0.31(-3.58%) |
Sep 01, 2009 | 9.039 | 9.128 | 8.730 | 8.790 | 970,564 | -0.30(-3.33%) |
Aug 31, 2009 | 9.063 | 9.146 | 8.974 | 9.093 | 645,332 | -0.09(-0.97%) |
Aug 28, 2009 | 9.229 | 9.318 | 8.920 | 9.182 | 802,566 | +0.03(+0.32%) |
Aug 27, 2009 | 9.116 | 9.170 | 8.873 | 9.152 | 331,987 | +0.08(+0.92%) |
Aug 26, 2009 | 9.009 | 9.110 | 8.920 | 9.069 | 215,938 | +0.04(+0.46%) |
Aug 25, 2009 | 8.908 | 9.176 | 8.855 | 9.027 | 351,331 | +0.10(+1.06%) |
Aug 24, 2009 | 8.908 | 9.122 | 8.739 | 8.932 | 732,054 | +0.07(+0.74%) |
Aug 21, 2009 | 8.760 | 9.164 | 8.724 | 8.867 | 619,573 | +0.18(+2.12%) |
Aug 20, 2009 | 8.231 | 8.689 | 8.166 | 8.683 | 332,809 | +0.45(+5.48%) |
Aug 19, 2009 | 8.130 | 8.291 | 8.024 | 8.231 | 364,730 | +0.00(+0.00%) |
Aug 18, 2009 | 8.285 | 8.404 | 8.190 | 8.231 | 613,168 | +0.06(+0.72%) |
Aug 17, 2009 | 8.415 | 8.451 | 8.142 | 8.172 | 485,583 | -0.49(-5.69%) |
Aug 14, 2009 | 8.796 | 8.825 | 8.433 | 8.665 | 509,870 | -0.17(-1.88%) |
Aug 13, 2009 | 8.891 | 8.891 | 8.534 | 8.831 | 481,300 | +0.06(+0.68%) |
Aug 12, 2009 | 8.825 | 9.063 | 8.760 | 8.772 | 445,172 | -0.04(-0.47%) |
Aug 11, 2009 | 8.962 | 8.974 | 8.677 | 8.813 | 352,819 | -0.18(-1.98%) |
Aug 10, 2009 | 8.944 | 9.205 | 8.825 | 8.992 | 439,728 | -0.31(-3.38%) |
Aug 07, 2009 | 9.211 | 9.627 | 9.140 | 9.306 | 919,016 | +0.24(+2.62%) |
Aug 06, 2009 | 9.015 | 9.526 | 8.968 | 9.069 | 958,432 | -0.24(-2.61%) |
Aug 05, 2009 | 8.594 | 9.312 | 8.499 | 9.312 | 758,252 | +0.70(+8.14%) |
Aug 04, 2009 | 8.101 | 8.748 | 8.101 | 8.611 | 545,407 | +0.43(+5.30%) |
Aug 03, 2009 | 8.243 | 8.255 | 8.018 | 8.178 | 433,252 | +0.04(+0.51%) |
Jul 31, 2009 | 8.148 | 8.255 | 8.083 | 8.136 | 428,017 | -0.08(-0.94%) |
Jul 30, 2009 | 8.487 | 8.766 | 8.053 | 8.214 | 796,133 | +0.37(+4.69%) |
Jul 29, 2009 | 7.709 | 7.845 | 7.661 | 7.845 | 225,953 | +0.04(+0.46%) |
Jul 28, 2009 | 7.703 | 7.869 | 7.584 | 7.810 | 259,382 | +0.02(+0.31%) |
Jul 27, 2009 | 7.768 | 7.845 | 7.661 | 7.786 | 289,380 | +0.10(+1.24%) |
Jul 24, 2009 | 7.382 | 7.721 | 7.326 | 7.691 | 500 | +0.21(+2.86%) |
Jul 23, 2009 | 7.335 | 7.673 | 7.329 | 7.477 | 655,123 | +0.16(+2.19%) |
Jul 22, 2009 | 7.263 | 7.400 | 7.240 | 7.317 | 307,959 | -0.02(-0.24%) |
Jul 21, 2009 | 7.542 | 7.542 | 7.210 | 7.335 | 536,676 | -0.14(-1.91%) |
Jul 20, 2009 | 7.406 | 7.614 | 7.400 | 7.477 | 668,558 | +0.13(+1.78%) |
Jul 17, 2009 | 7.442 | 7.495 | 7.204 | 7.346 | 1,503,227 | -0.08(-1.12%) |
Jul 16, 2009 | 7.323 | 7.465 | 7.281 | 7.430 | 769,534 | +0.05(+0.64%) |
Jul 15, 2009 | 7.299 | 7.459 | 7.204 | 7.382 | 1,018,972 | +0.20(+2.73%) |
Jul 14, 2009 | 7.050 | 7.257 | 6.966 | 7.186 | 979,838 | +0.11(+1.60%) |
Jul 13, 2009 | 6.955 | 7.121 | 6.952 | 7.073 | 1,208,291 | +0.06(+0.85%) |
Jul 10, 2009 | 7.020 | 7.127 | 6.883 | 7.014 | 494,152 | -0.07(-1.01%) |
Jul 09, 2009 | 7.317 | 7.352 | 7.067 | 7.085 | 268,377 | -0.18(-2.53%) |
Jul 08, 2009 | 7.477 | 7.525 | 7.133 | 7.269 | 440,823 | -0.19(-2.55%) |
Jul 07, 2009 | 7.756 | 7.816 | 7.442 | 7.459 | 427,706 | -0.27(-3.46%) |
Jul 06, 2009 | 7.744 | 7.804 | 7.299 | 7.727 | 830,002 | -0.08(-1.06%) |
Jul 02, 2009 | 7.822 | 7.822 | 7.489 | 7.810 | 527,168 | -0.13(-1.65%) |