Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.052 | 9.185 | 8.853 | 9.093 | 8,374,903 | +0.06(+0.68%) |
Sep 29, 2009 | 9.127 | 9.258 | 9.016 | 9.031 | 10,202,342 | -0.16(-1.72%) |
Sep 28, 2009 | 9.065 | 9.240 | 9.014 | 9.189 | 4,894,841 | +0.17(+1.86%) |
Sep 25, 2009 | 9.041 | 9.072 | 8.887 | 9.021 | 11,732,380 | +0.02(+0.19%) |
Sep 24, 2009 | 9.463 | 9.491 | 8.987 | 9.004 | 17,222,158 | -0.43(-4.51%) |
Sep 23, 2009 | 9.433 | 9.645 | 9.422 | 9.429 | 9,493,495 | -0.01(-0.07%) |
Sep 22, 2009 | 9.402 | 9.470 | 9.319 | 9.436 | 5,742,343 | +0.11(+1.18%) |
Sep 21, 2009 | 9.326 | 9.405 | 9.251 | 9.326 | 6,079,362 | +0.02(+0.26%) |
Sep 18, 2009 | 9.330 | 9.378 | 9.234 | 9.302 | 6,915,326 | +0.03(+0.30%) |
Sep 17, 2009 | 9.409 | 9.436 | 9.254 | 9.275 | 7,328,623 | -0.13(-1.35%) |
Sep 16, 2009 | 9.409 | 9.457 | 9.268 | 9.402 | 17,633,154 | -0.03(-0.29%) |
Sep 15, 2009 | 9.333 | 9.494 | 9.333 | 9.429 | 6,275,547 | +0.04(+0.40%) |
Sep 14, 2009 | 9.395 | 9.443 | 9.319 | 9.391 | 6,067,020 | -0.02(-0.26%) |
Sep 11, 2009 | 9.590 | 9.594 | 9.374 | 9.415 | 6,154,880 | -0.18(-1.89%) |
Sep 10, 2009 | 9.426 | 9.625 | 9.402 | 9.597 | 7,738,621 | +0.12(+1.30%) |
Sep 09, 2009 | 9.395 | 9.553 | 9.175 | 9.474 | 17,513,344 | +0.18(+1.96%) |
Sep 08, 2009 | 9.210 | 9.316 | 9.203 | 9.292 | 12,801,328 | +0.12(+1.35%) |
Sep 04, 2009 | 9.004 | 9.168 | 8.980 | 9.168 | 5,271,717 | +0.16(+1.83%) |
Sep 03, 2009 | 8.822 | 9.017 | 8.763 | 9.004 | 9,078,630 | +0.21(+2.38%) |
Sep 02, 2009 | 8.743 | 8.911 | 8.743 | 8.794 | 5,775,859 | -0.06(-0.66%) |
Sep 01, 2009 | 9.093 | 9.220 | 8.839 | 8.853 | 8,925,768 | -0.26(-2.82%) |
Aug 31, 2009 | 9.161 | 9.196 | 9.014 | 9.110 | 5,530,433 | -0.11(-1.15%) |
Aug 28, 2009 | 9.148 | 9.360 | 9.124 | 9.216 | 7,635,472 | +0.15(+1.67%) |
Aug 27, 2009 | 9.096 | 9.096 | 8.918 | 9.065 | 7,124,686 | -0.01(-0.11%) |
Aug 26, 2009 | 8.993 | 9.096 | 8.966 | 9.076 | 9,415,354 | +0.07(+0.80%) |
Aug 25, 2009 | 9.089 | 9.124 | 8.973 | 9.004 | 6,779,650 | -0.06(-0.64%) |
Aug 24, 2009 | 9.165 | 9.237 | 9.024 | 9.062 | 7,162,596 | -0.11(-1.20%) |
Aug 21, 2009 | 9.206 | 9.230 | 9.048 | 9.172 | 10,782,283 | +0.05(+0.56%) |
Aug 20, 2009 | 9.110 | 9.175 | 9.062 | 9.120 | 6,888,196 | -0.00(-0.04%) |
Aug 19, 2009 | 8.962 | 9.137 | 8.925 | 9.124 | 7,989,027 | +0.01(+0.11%) |
Aug 18, 2009 | 9.055 | 9.144 | 8.983 | 9.113 | 9,028,794 | +0.04(+0.49%) |
Aug 17, 2009 | 9.199 | 9.199 | 9.059 | 9.069 | 7,386,467 | -0.21(-2.22%) |
Aug 14, 2009 | 9.360 | 9.360 | 9.196 | 9.275 | 8,294,822 | -0.13(-1.39%) |
Aug 13, 2009 | 9.220 | 9.422 | 9.110 | 9.405 | 13,339,914 | +0.21(+2.24%) |
Aug 12, 2009 | 9.062 | 9.323 | 9.035 | 9.199 | 11,362,743 | +0.17(+1.90%) |
Aug 11, 2009 | 9.076 | 9.216 | 9.005 | 9.028 | 6,725,818 | -0.10(-1.13%) |
Aug 10, 2009 | 9.004 | 9.158 | 8.969 | 9.131 | 8,509,635 | +0.06(+0.68%) |
Aug 07, 2009 | 9.021 | 9.137 | 8.884 | 9.069 | 17,535,238 | -0.10(-1.09%) |
Aug 06, 2009 | 9.398 | 9.494 | 9.127 | 9.168 | 10,734,464 | -0.24(-2.55%) |
Aug 05, 2009 | 9.374 | 9.439 | 9.230 | 9.409 | 10,564,716 | +0.08(+0.88%) |
Aug 04, 2009 | 9.316 | 9.402 | 9.261 | 9.326 | 6,726,355 | -0.02(-0.26%) |
Aug 03, 2009 | 9.306 | 9.388 | 9.216 | 9.350 | 9,746,539 | +0.11(+1.19%) |
Jul 31, 2009 | 9.244 | 9.295 | 9.148 | 9.240 | 7,501,198 | -0.01(-0.07%) |
Jul 30, 2009 | 9.367 | 9.508 | 9.213 | 9.247 | 10,269,434 | -0.02(-0.22%) |
Jul 29, 2009 | 9.264 | 9.309 | 9.127 | 9.268 | 9,391,972 | -0.02(-0.22%) |
Jul 28, 2009 | 9.216 | 9.384 | 9.179 | 9.288 | 11,146,097 | +0.00(+0.04%) |
Jul 27, 2009 | 9.285 | 9.312 | 9.131 | 9.285 | 7,325,481 | +0.01(+0.11%) |
Jul 24, 2009 | 9.196 | 9.282 | 9.014 | 9.275 | 14,105,172 | +0.05(+0.56%) |
Jul 23, 2009 | 9.065 | 9.288 | 8.945 | 9.223 | 11,188,749 | +0.14(+1.55%) |
Jul 22, 2009 | 8.890 | 9.168 | 8.853 | 9.083 | 11,350,905 | +0.20(+2.28%) |
Jul 21, 2009 | 8.990 | 9.000 | 8.712 | 8.880 | 13,198,270 | -0.06(-0.69%) |
Jul 20, 2009 | 8.853 | 8.962 | 8.770 | 8.942 | 12,665,372 | +0.12(+1.40%) |
Jul 17, 2009 | 8.547 | 8.849 | 8.547 | 8.818 | 14,115,658 | +0.24(+2.84%) |
Jul 16, 2009 | 8.407 | 8.616 | 8.293 | 8.575 | 10,062,758 | +0.20(+2.38%) |
Jul 15, 2009 | 8.204 | 8.448 | 8.204 | 8.376 | 10,607,100 | +0.26(+3.21%) |
Jul 14, 2009 | 7.943 | 8.197 | 7.858 | 8.115 | 15,483,505 | +0.18(+2.25%) |
Jul 13, 2009 | 7.779 | 7.943 | 7.635 | 7.937 | 9,414,139 | +0.14(+1.76%) |
Jul 10, 2009 | 7.617 | 7.823 | 7.607 | 7.799 | 11,615,143 | +0.12(+1.56%) |
Jul 09, 2009 | 7.480 | 7.731 | 7.480 | 7.679 | 12,300,028 | +0.19(+2.47%) |
Jul 08, 2009 | 7.556 | 7.556 | 7.370 | 7.494 | 8,053,998 | -0.02(-0.23%) |
Jul 07, 2009 | 7.765 | 7.868 | 7.490 | 7.511 | 12,141,967 | -0.25(-3.23%) |
Jul 06, 2009 | 7.786 | 7.861 | 7.607 | 7.762 | 8,546,280 | -0.07(-0.83%) |
Jul 02, 2009 | 7.724 | 7.858 | 7.617 | 7.827 | 11,619,526 | +0.02(+0.22%) |