Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.02 | 10.11 | 9.558 | 9.981 | 101,528 | -0.06(-0.58%) |
Sep 29, 2009 | 10.04 | 10.29 | 9.957 | 10.04 | 64,827 | +0.07(+0.67%) |
Sep 28, 2009 | 9.459 | 10.02 | 9.459 | 9.973 | 62,719 | +0.56(+6.00%) |
Sep 25, 2009 | 9.318 | 9.450 | 8.919 | 9.409 | 73,389 | +0.02(+0.18%) |
Sep 24, 2009 | 9.467 | 9.525 | 9.334 | 9.392 | 46,106 | +0.01(+0.09%) |
Sep 23, 2009 | 9.409 | 9.683 | 9.293 | 9.384 | 32,785 | +0.02(+0.27%) |
Sep 22, 2009 | 9.467 | 9.691 | 9.276 | 9.359 | 41,092 | -0.01(-0.09%) |
Sep 21, 2009 | 9.251 | 9.409 | 9.127 | 9.367 | 30,173 | -0.05(-0.53%) |
Sep 18, 2009 | 9.367 | 9.641 | 9.193 | 9.417 | 141,120 | +0.09(+0.98%) |
Sep 17, 2009 | 9.334 | 9.442 | 9.168 | 9.326 | 32,415 | -0.05(-0.53%) |
Sep 16, 2009 | 9.318 | 9.442 | 9.226 | 9.376 | 37,685 | +0.07(+0.80%) |
Sep 15, 2009 | 9.309 | 9.459 | 8.994 | 9.301 | 34,467 | -0.03(-0.36%) |
Sep 14, 2009 | 8.994 | 9.334 | 8.944 | 9.334 | 64,394 | +0.22(+2.37%) |
Sep 11, 2009 | 9.226 | 9.401 | 9.081 | 9.119 | 46,690 | -0.38(-4.02%) |
Sep 10, 2009 | 9.525 | 9.567 | 9.392 | 9.500 | 45,726 | -0.04(-0.43%) |
Sep 09, 2009 | 9.177 | 9.558 | 9.152 | 9.542 | 49,234 | +0.27(+2.95%) |
Sep 08, 2009 | 9.392 | 9.392 | 9.002 | 9.268 | 52,389 | -0.03(-0.36%) |
Sep 04, 2009 | 9.002 | 9.359 | 8.604 | 9.301 | 62,347 | +0.29(+3.22%) |
Sep 03, 2009 | 8.886 | 9.044 | 8.745 | 9.011 | 63,531 | +0.17(+1.88%) |
Sep 02, 2009 | 8.778 | 9.193 | 8.455 | 8.845 | 179,402 | +0.00(+0.00%) |
Sep 01, 2009 | 9.069 | 9.193 | 8.687 | 8.845 | 217,471 | -0.36(-3.88%) |
Aug 31, 2009 | 9.160 | 9.384 | 8.928 | 9.202 | 96,642 | -0.12(-1.25%) |
Aug 28, 2009 | 9.475 | 9.782 | 9.143 | 9.318 | 60,121 | -0.15(-1.58%) |
Aug 27, 2009 | 9.384 | 9.500 | 9.193 | 9.467 | 78,812 | +0.00(+0.00%) |
Aug 26, 2009 | 9.260 | 9.550 | 8.986 | 9.467 | 93,933 | +0.17(+1.78%) |
Aug 25, 2009 | 9.260 | 9.367 | 9.011 | 9.301 | 98,870 | +0.14(+1.54%) |
Aug 24, 2009 | 9.293 | 9.376 | 9.036 | 9.160 | 52,806 | -0.11(-1.16%) |
Aug 21, 2009 | 8.687 | 9.301 | 8.621 | 9.268 | 147,836 | +0.71(+8.34%) |
Aug 20, 2009 | 8.272 | 8.637 | 8.206 | 8.554 | 50,255 | +0.13(+1.58%) |
Aug 19, 2009 | 8.098 | 8.787 | 8.081 | 8.422 | 49,232 | +0.16(+1.91%) |
Aug 18, 2009 | 8.397 | 8.770 | 8.181 | 8.264 | 119,051 | -0.03(-0.40%) |
Aug 17, 2009 | 8.529 | 8.754 | 8.239 | 8.297 | 69,472 | -0.49(-5.57%) |
Aug 14, 2009 | 9.226 | 9.351 | 8.554 | 8.787 | 85,378 | -0.50(-5.36%) |
Aug 13, 2009 | 9.293 | 9.343 | 9.060 | 9.285 | 63,078 | +0.06(+0.63%) |
Aug 12, 2009 | 8.944 | 9.500 | 8.886 | 9.226 | 123,533 | +0.27(+3.06%) |
Aug 11, 2009 | 9.019 | 9.185 | 8.919 | 8.953 | 96,436 | -0.17(-1.82%) |
Aug 10, 2009 | 8.870 | 9.268 | 8.330 | 9.119 | 78,213 | +0.16(+1.76%) |
Aug 07, 2009 | 8.355 | 9.218 | 8.330 | 8.961 | 213,684 | +0.79(+9.64%) |
Aug 06, 2009 | 8.355 | 8.679 | 7.920 | 8.173 | 256,907 | -0.13(-1.60%) |
Aug 05, 2009 | 8.695 | 8.704 | 8.222 | 8.305 | 142,258 | -0.14(-1.67%) |
Aug 04, 2009 | 9.011 | 9.052 | 8.405 | 8.447 | 334,274 | -0.70(-7.62%) |
Aug 03, 2009 | 8.820 | 9.334 | 8.646 | 9.143 | 94,651 | +0.46(+5.35%) |
Jul 31, 2009 | 8.853 | 8.986 | 8.679 | 8.679 | 140,929 | -0.26(-2.88%) |
Jul 30, 2009 | 8.986 | 9.301 | 8.861 | 8.936 | 113,814 | +0.15(+1.70%) |
Jul 29, 2009 | 8.961 | 9.069 | 8.778 | 8.787 | 101,524 | -0.32(-3.46%) |
Jul 28, 2009 | 9.027 | 9.168 | 8.372 | 9.102 | 104,176 | -0.07(-0.81%) |
Jul 27, 2009 | 9.260 | 9.334 | 8.870 | 9.177 | 88,699 | -0.05(-0.54%) |
Jul 24, 2009 | 9.110 | 9.309 | 8.928 | 9.226 | 118,872 | -0.02(-0.27%) |
Jul 23, 2009 | 8.621 | 9.260 | 8.621 | 9.251 | 144,080 | +0.65(+7.52%) |
Jul 22, 2009 | 8.297 | 8.953 | 8.198 | 8.604 | 84,221 | +0.21(+2.47%) |
Jul 21, 2009 | 8.762 | 8.770 | 8.305 | 8.397 | 123,999 | -0.27(-3.07%) |
Jul 20, 2009 | 9.102 | 9.143 | 8.554 | 8.662 | 154,536 | -0.35(-3.87%) |
Jul 17, 2009 | 9.276 | 9.285 | 8.380 | 9.011 | 168,249 | -0.24(-2.60%) |
Jul 16, 2009 | 8.671 | 9.276 | 8.364 | 9.251 | 197,348 | +0.48(+5.49%) |
Jul 15, 2009 | 7.882 | 9.168 | 7.774 | 8.770 | 379,955 | +1.06(+13.78%) |
Jul 14, 2009 | 7.882 | 7.924 | 7.343 | 7.708 | 73,401 | -0.31(-3.83%) |
Jul 13, 2009 | 7.592 | 8.015 | 7.318 | 8.015 | 95,987 | +0.61(+8.17%) |
Jul 10, 2009 | 7.409 | 7.633 | 7.335 | 7.409 | 93,898 | -0.05(-0.67%) |
Jul 09, 2009 | 7.667 | 7.675 | 7.360 | 7.459 | 59,232 | -0.13(-1.75%) |
Jul 08, 2009 | 7.741 | 8.040 | 7.467 | 7.592 | 135,797 | -0.07(-0.97%) |
Jul 07, 2009 | 7.783 | 7.891 | 7.526 | 7.667 | 81,490 | -0.13(-1.70%) |
Jul 06, 2009 | 7.907 | 8.156 | 7.642 | 7.799 | 113,299 | -0.13(-1.67%) |
Jul 02, 2009 | 8.156 | 8.289 | 7.575 | 7.932 | 132,320 | -0.40(-4.78%) |