Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.297 | 9.310 | 9.178 | 9.250 | 210,176 | -0.01(-0.14%) |
Sep 29, 2009 | 9.310 | 9.349 | 9.244 | 9.264 | 143,777 | -0.01(-0.14%) |
Sep 28, 2009 | 9.145 | 9.349 | 9.145 | 9.277 | 151,638 | +0.15(+1.66%) |
Sep 25, 2009 | 9.204 | 9.231 | 9.098 | 9.125 | 111,597 | -0.03(-0.36%) |
Sep 24, 2009 | 9.297 | 9.396 | 9.145 | 9.158 | 199,842 | -0.15(-1.56%) |
Sep 23, 2009 | 9.442 | 9.455 | 9.303 | 9.303 | 121,835 | -0.15(-1.54%) |
Sep 22, 2009 | 9.429 | 9.462 | 9.369 | 9.448 | 148,642 | +0.05(+0.56%) |
Sep 21, 2009 | 9.277 | 9.429 | 9.277 | 9.396 | 144,174 | +0.07(+0.71%) |
Sep 18, 2009 | 9.422 | 9.442 | 9.323 | 9.330 | 438,026 | -0.07(-0.70%) |
Sep 17, 2009 | 9.382 | 9.501 | 9.363 | 9.396 | 163,017 | -0.04(-0.42%) |
Sep 16, 2009 | 9.402 | 9.481 | 9.310 | 9.435 | 184,908 | +0.03(+0.35%) |
Sep 15, 2009 | 9.409 | 9.409 | 9.283 | 9.402 | 174,017 | +0.03(+0.28%) |
Sep 14, 2009 | 9.310 | 9.409 | 9.231 | 9.376 | 166,129 | +0.02(+0.21%) |
Sep 11, 2009 | 9.297 | 9.363 | 9.184 | 9.356 | 290,048 | -0.22(-2.34%) |
Sep 10, 2009 | 9.680 | 9.680 | 9.501 | 9.580 | 367,856 | -0.01(-0.14%) |
Sep 09, 2009 | 9.567 | 9.607 | 9.409 | 9.594 | 353,631 | +0.06(+0.62%) |
Sep 08, 2009 | 9.495 | 9.574 | 9.422 | 9.534 | 154,344 | +0.09(+0.91%) |
Sep 04, 2009 | 9.250 | 9.468 | 9.171 | 9.448 | 167,163 | +0.15(+1.63%) |
Sep 03, 2009 | 9.224 | 9.303 | 9.026 | 9.297 | 296,924 | +0.15(+1.59%) |
Sep 02, 2009 | 9.264 | 9.283 | 9.061 | 9.151 | 552,461 | -0.15(-1.56%) |
Sep 01, 2009 | 9.442 | 9.640 | 9.118 | 9.297 | 507,579 | -0.12(-1.26%) |
Aug 31, 2009 | 9.402 | 9.468 | 9.330 | 9.415 | 213,073 | -0.04(-0.42%) |
Aug 28, 2009 | 9.660 | 9.673 | 9.310 | 9.455 | 210,502 | -0.16(-1.65%) |
Aug 27, 2009 | 9.587 | 9.647 | 9.376 | 9.614 | 111,892 | +0.01(+0.14%) |
Aug 26, 2009 | 9.455 | 9.653 | 9.455 | 9.600 | 200,433 | +0.14(+1.47%) |
Aug 25, 2009 | 9.409 | 9.607 | 9.290 | 9.462 | 353,433 | +0.10(+1.06%) |
Aug 24, 2009 | 9.508 | 9.541 | 9.244 | 9.363 | 264,936 | -0.11(-1.18%) |
Aug 21, 2009 | 9.521 | 9.554 | 9.429 | 9.475 | 280,749 | +0.07(+0.70%) |
Aug 20, 2009 | 9.323 | 9.574 | 9.211 | 9.409 | 176,702 | +0.05(+0.49%) |
Aug 19, 2009 | 9.138 | 9.386 | 9.138 | 9.363 | 164,357 | +0.14(+1.50%) |
Aug 18, 2009 | 9.303 | 9.333 | 9.158 | 9.224 | 267,688 | -0.13(-1.34%) |
Aug 17, 2009 | 9.316 | 9.416 | 9.211 | 9.349 | 334,139 | -0.14(-1.46%) |
Aug 14, 2009 | 9.574 | 9.686 | 9.376 | 9.488 | 271,524 | -0.32(-3.30%) |
Aug 13, 2009 | 9.812 | 9.884 | 9.574 | 9.812 | 291,664 | +0.01(+0.07%) |
Aug 12, 2009 | 9.713 | 9.944 | 9.575 | 9.805 | 377,658 | +0.18(+1.92%) |
Aug 11, 2009 | 9.567 | 9.765 | 9.224 | 9.620 | 420,498 | -0.11(-1.09%) |
Aug 10, 2009 | 9.488 | 10.07 | 9.409 | 9.726 | 564,349 | +0.16(+1.66%) |
Aug 07, 2009 | 9.072 | 9.614 | 8.986 | 9.567 | 497,346 | +0.63(+7.10%) |
Aug 06, 2009 | 9.138 | 9.178 | 8.689 | 8.933 | 245,703 | +0.08(+0.89%) |
Aug 05, 2009 | 9.059 | 9.059 | 8.702 | 8.854 | 252,503 | -0.14(-1.54%) |
Aug 04, 2009 | 8.999 | 9.072 | 8.788 | 8.993 | 274,158 | -0.05(-0.51%) |
Aug 03, 2009 | 8.795 | 9.059 | 8.683 | 9.039 | 307,096 | +0.37(+4.27%) |
Jul 31, 2009 | 8.808 | 8.940 | 8.656 | 8.669 | 143,025 | -0.14(-1.57%) |
Jul 30, 2009 | 8.887 | 9.032 | 8.762 | 8.808 | 198,123 | +0.03(+0.30%) |
Jul 29, 2009 | 8.650 | 8.834 | 8.650 | 8.782 | 170,800 | +0.06(+0.68%) |
Jul 28, 2009 | 8.583 | 8.749 | 8.524 | 8.722 | 273,632 | +0.09(+0.99%) |
Jul 27, 2009 | 8.676 | 8.709 | 8.557 | 8.636 | 139,923 | -0.10(-1.13%) |
Jul 24, 2009 | 8.828 | 8.907 | 8.465 | 8.735 | 436 | -0.13(-1.49%) |
Jul 23, 2009 | 8.828 | 9.046 | 8.801 | 8.867 | 249,709 | -0.01(-0.07%) |
Jul 22, 2009 | 8.729 | 9.038 | 8.729 | 8.874 | 140,773 | +0.05(+0.60%) |
Jul 21, 2009 | 8.914 | 8.947 | 8.689 | 8.821 | 160,481 | -0.07(-0.74%) |
Jul 20, 2009 | 8.848 | 8.940 | 8.636 | 8.887 | 175,146 | +0.06(+0.67%) |
Jul 17, 2009 | 8.973 | 9.059 | 8.696 | 8.828 | 285,138 | -0.16(-1.76%) |
Jul 16, 2009 | 8.782 | 9.019 | 8.669 | 8.986 | 213,267 | +0.18(+2.10%) |
Jul 15, 2009 | 8.498 | 8.815 | 8.451 | 8.801 | 193,921 | +0.36(+4.22%) |
Jul 14, 2009 | 8.392 | 8.471 | 8.280 | 8.445 | 111,388 | +0.07(+0.79%) |
Jul 13, 2009 | 8.293 | 8.471 | 8.293 | 8.379 | 217,846 | +0.21(+2.59%) |
Jul 10, 2009 | 8.108 | 8.174 | 8.016 | 8.168 | 126,400 | +0.05(+0.65%) |
Jul 09, 2009 | 8.201 | 8.201 | 8.062 | 8.115 | 149,083 | -0.02(-0.24%) |
Jul 08, 2009 | 7.897 | 8.201 | 7.877 | 8.135 | 256,223 | +0.24(+3.10%) |
Jul 07, 2009 | 8.002 | 8.082 | 7.877 | 7.890 | 173,853 | -0.13(-1.65%) |
Jul 06, 2009 | 8.049 | 8.121 | 7.923 | 8.022 | 155,650 | +0.03(+0.33%) |
Jul 02, 2009 | 8.253 | 8.300 | 7.996 | 7.996 | 158,456 | -0.42(-4.95%) |