Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.524 | 9.524 | 9.150 | 9.215 | 538,328 | -0.27(-2.89%) |
Sep 29, 2009 | 9.617 | 9.675 | 9.474 | 9.489 | 248,129 | -0.17(-1.72%) |
Sep 28, 2009 | 9.478 | 9.748 | 9.420 | 9.656 | 214,614 | +0.21(+2.21%) |
Sep 25, 2009 | 9.536 | 9.628 | 9.404 | 9.447 | 187,872 | -0.15(-1.57%) |
Sep 24, 2009 | 9.790 | 9.814 | 9.489 | 9.597 | 403,074 | -0.16(-1.66%) |
Sep 23, 2009 | 9.779 | 9.891 | 9.652 | 9.760 | 341,213 | -0.03(-0.28%) |
Sep 22, 2009 | 9.794 | 9.829 | 9.648 | 9.787 | 314,772 | +0.11(+1.16%) |
Sep 21, 2009 | 9.543 | 9.779 | 9.543 | 9.675 | 430,078 | -0.02(-0.24%) |
Sep 18, 2009 | 9.845 | 9.960 | 9.686 | 9.698 | 946,112 | -0.17(-1.72%) |
Sep 17, 2009 | 9.798 | 9.960 | 9.763 | 9.868 | 379,280 | +0.18(+1.83%) |
Sep 16, 2009 | 9.652 | 9.798 | 9.609 | 9.690 | 303,219 | +0.06(+0.60%) |
Sep 15, 2009 | 9.470 | 9.640 | 9.470 | 9.632 | 444,216 | +0.14(+1.42%) |
Sep 14, 2009 | 9.470 | 9.590 | 9.424 | 9.497 | 460,506 | -0.08(-0.85%) |
Sep 11, 2009 | 9.547 | 9.659 | 9.435 | 9.578 | 191,392 | +0.02(+0.20%) |
Sep 10, 2009 | 9.358 | 9.586 | 9.292 | 9.559 | 276,718 | +0.16(+1.73%) |
Sep 09, 2009 | 9.250 | 9.439 | 9.208 | 9.397 | 302,468 | +0.12(+1.25%) |
Sep 08, 2009 | 9.435 | 9.455 | 9.258 | 9.281 | 398,694 | -0.09(-0.95%) |
Sep 04, 2009 | 9.285 | 9.389 | 9.173 | 9.370 | 401,215 | +0.08(+0.91%) |
Sep 03, 2009 | 9.134 | 9.292 | 9.076 | 9.285 | 384,551 | +0.16(+1.78%) |
Sep 02, 2009 | 9.084 | 9.165 | 9.018 | 9.123 | 886,416 | -0.03(-0.30%) |
Sep 01, 2009 | 9.242 | 9.354 | 9.084 | 9.150 | 714,062 | -0.19(-2.03%) |
Aug 31, 2009 | 9.254 | 9.412 | 9.250 | 9.339 | 615,523 | -0.04(-0.45%) |
Aug 28, 2009 | 9.520 | 9.520 | 9.308 | 9.381 | 303,178 | -0.07(-0.78%) |
Aug 27, 2009 | 9.489 | 9.501 | 9.273 | 9.455 | 261,588 | +0.00(+0.04%) |
Aug 26, 2009 | 9.439 | 9.559 | 9.358 | 9.451 | 235,113 | -0.02(-0.20%) |
Aug 25, 2009 | 9.532 | 9.543 | 9.404 | 9.470 | 287,618 | +0.02(+0.25%) |
Aug 24, 2009 | 9.528 | 9.578 | 9.412 | 9.447 | 193,016 | -0.03(-0.29%) |
Aug 21, 2009 | 9.401 | 9.520 | 9.343 | 9.474 | 659,094 | +0.13(+1.40%) |
Aug 20, 2009 | 9.150 | 9.374 | 9.150 | 9.343 | 415,083 | +0.19(+2.11%) |
Aug 19, 2009 | 8.910 | 9.177 | 8.794 | 9.150 | 370,535 | +0.08(+0.94%) |
Aug 18, 2009 | 8.856 | 9.103 | 8.801 | 9.065 | 286,339 | +0.24(+2.71%) |
Aug 17, 2009 | 9.053 | 9.053 | 8.798 | 8.825 | 329,780 | -0.41(-4.47%) |
Aug 14, 2009 | 9.636 | 9.636 | 9.084 | 9.238 | 321,592 | -0.39(-4.05%) |
Aug 13, 2009 | 9.574 | 9.648 | 9.331 | 9.628 | 978,195 | +0.14(+1.51%) |
Aug 12, 2009 | 9.439 | 9.648 | 9.381 | 9.485 | 2,086,228 | +0.07(+0.78%) |
Aug 11, 2009 | 9.493 | 9.563 | 9.387 | 9.412 | 464,650 | -0.16(-1.69%) |
Aug 10, 2009 | 9.540 | 9.628 | 9.464 | 9.574 | 178,775 | -0.07(-0.68%) |
Aug 07, 2009 | 9.652 | 9.775 | 9.513 | 9.640 | 797,935 | +0.17(+1.75%) |
Aug 06, 2009 | 9.493 | 9.570 | 9.350 | 9.474 | 347,940 | +0.00(+0.00%) |
Aug 05, 2009 | 9.663 | 9.729 | 9.350 | 9.474 | 336,706 | -0.19(-1.92%) |
Aug 04, 2009 | 9.428 | 9.702 | 9.416 | 9.659 | 277,594 | +0.14(+1.42%) |
Aug 03, 2009 | 9.265 | 9.574 | 9.250 | 9.524 | 450,686 | +0.35(+3.83%) |
Jul 31, 2009 | 9.296 | 9.339 | 9.142 | 9.173 | 507,027 | -0.19(-2.02%) |
Jul 30, 2009 | 9.281 | 9.570 | 9.208 | 9.362 | 283,186 | +0.20(+2.19%) |
Jul 29, 2009 | 9.123 | 9.285 | 9.111 | 9.161 | 300,606 | -0.08(-0.84%) |
Jul 28, 2009 | 9.096 | 9.265 | 9.092 | 9.238 | 565,334 | +0.05(+0.55%) |
Jul 27, 2009 | 9.192 | 9.285 | 9.099 | 9.188 | 358,014 | +0.06(+0.68%) |
Jul 24, 2009 | 9.099 | 9.238 | 9.065 | 9.126 | 2,181 | -0.08(-0.88%) |
Jul 23, 2009 | 8.574 | 9.231 | 8.574 | 9.208 | 613,164 | +0.63(+7.38%) |
Jul 22, 2009 | 8.273 | 8.601 | 8.211 | 8.574 | 946,516 | +0.22(+2.63%) |
Jul 21, 2009 | 8.416 | 8.486 | 8.239 | 8.354 | 888,028 | +0.07(+0.79%) |
Jul 20, 2009 | 8.381 | 8.451 | 8.219 | 8.289 | 428,068 | -0.01(-0.14%) |
Jul 17, 2009 | 8.640 | 8.659 | 8.289 | 8.300 | 361,661 | -0.32(-3.72%) |
Jul 16, 2009 | 8.370 | 8.663 | 8.258 | 8.621 | 304,147 | +0.22(+2.67%) |
Jul 15, 2009 | 8.107 | 8.520 | 8.107 | 8.397 | 807,791 | +0.41(+5.07%) |
Jul 14, 2009 | 7.914 | 8.084 | 7.872 | 7.991 | 295,695 | +0.08(+0.98%) |
Jul 13, 2009 | 7.671 | 7.991 | 7.659 | 7.914 | 451,652 | +0.20(+2.55%) |
Jul 10, 2009 | 7.574 | 7.737 | 7.551 | 7.717 | 288,390 | +0.09(+1.16%) |
Jul 09, 2009 | 7.787 | 7.787 | 7.602 | 7.629 | 335,966 | -0.08(-1.00%) |
Jul 08, 2009 | 7.667 | 7.791 | 7.578 | 7.706 | 605,825 | +0.10(+1.27%) |
Jul 07, 2009 | 7.795 | 7.833 | 7.609 | 7.609 | 253,688 | -0.19(-2.38%) |
Jul 06, 2009 | 7.891 | 7.914 | 7.621 | 7.795 | 342,485 | -0.16(-1.99%) |
Jul 02, 2009 | 8.061 | 8.061 | 7.810 | 7.953 | 399,782 | -0.29(-3.56%) |