Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.097 | 9.231 | 8.897 | 9.138 | 8,333,436 | +0.06(+0.68%) |
Sep 29, 2009 | 9.173 | 9.304 | 9.060 | 9.076 | 10,151,827 | -0.16(-1.72%) |
Sep 28, 2009 | 9.111 | 9.286 | 9.059 | 9.235 | 4,870,606 | +0.17(+1.86%) |
Sep 25, 2009 | 9.086 | 9.117 | 8.931 | 9.066 | 11,674,289 | +0.02(+0.19%) |
Sep 24, 2009 | 9.511 | 9.538 | 9.031 | 9.048 | 17,136,886 | -0.43(-4.51%) |
Sep 23, 2009 | 9.479 | 9.693 | 9.469 | 9.476 | 9,446,490 | -0.01(-0.07%) |
Sep 22, 2009 | 9.448 | 9.517 | 9.366 | 9.483 | 5,713,911 | +0.11(+1.18%) |
Sep 21, 2009 | 9.373 | 9.452 | 9.297 | 9.373 | 6,049,261 | +0.02(+0.26%) |
Sep 18, 2009 | 9.376 | 9.424 | 9.279 | 9.348 | 6,881,086 | +0.03(+0.30%) |
Sep 17, 2009 | 9.455 | 9.483 | 9.300 | 9.321 | 7,292,337 | -0.13(-1.35%) |
Sep 16, 2009 | 9.455 | 9.504 | 9.314 | 9.448 | 17,545,848 | -0.03(-0.29%) |
Sep 15, 2009 | 9.379 | 9.542 | 9.379 | 9.476 | 6,244,474 | +0.04(+0.40%) |
Sep 14, 2009 | 9.442 | 9.490 | 9.366 | 9.438 | 6,036,980 | -0.02(-0.26%) |
Sep 11, 2009 | 9.638 | 9.642 | 9.421 | 9.462 | 6,124,405 | -0.18(-1.89%) |
Sep 10, 2009 | 9.473 | 9.673 | 9.448 | 9.645 | 7,700,305 | +0.12(+1.30%) |
Sep 09, 2009 | 9.442 | 9.600 | 9.221 | 9.521 | 17,426,630 | +0.18(+1.96%) |
Sep 08, 2009 | 9.255 | 9.362 | 9.248 | 9.338 | 12,737,945 | +0.12(+1.35%) |
Sep 04, 2009 | 9.048 | 9.214 | 9.024 | 9.214 | 5,245,615 | +0.17(+1.83%) |
Sep 03, 2009 | 8.866 | 9.062 | 8.807 | 9.048 | 9,033,679 | +0.21(+2.38%) |
Sep 02, 2009 | 8.786 | 8.955 | 8.786 | 8.838 | 5,747,260 | -0.06(-0.66%) |
Sep 01, 2009 | 9.138 | 9.266 | 8.883 | 8.897 | 8,881,573 | -0.26(-2.82%) |
Aug 31, 2009 | 9.207 | 9.242 | 9.059 | 9.155 | 5,503,050 | -0.11(-1.15%) |
Aug 28, 2009 | 9.193 | 9.407 | 9.169 | 9.262 | 7,597,667 | +0.15(+1.67%) |
Aug 27, 2009 | 9.142 | 9.142 | 8.962 | 9.111 | 7,089,410 | -0.01(-0.11%) |
Aug 26, 2009 | 9.038 | 9.142 | 9.011 | 9.121 | 9,368,736 | +0.07(+0.80%) |
Aug 25, 2009 | 9.135 | 9.169 | 9.017 | 9.048 | 6,746,082 | -0.06(-0.64%) |
Aug 24, 2009 | 9.210 | 9.283 | 9.069 | 9.107 | 7,127,132 | -0.11(-1.20%) |
Aug 21, 2009 | 9.252 | 9.276 | 9.093 | 9.217 | 10,728,897 | +0.05(+0.56%) |
Aug 20, 2009 | 9.155 | 9.221 | 9.107 | 9.166 | 6,854,090 | -0.00(-0.04%) |
Aug 19, 2009 | 9.007 | 9.183 | 8.969 | 9.169 | 7,949,471 | +0.01(+0.11%) |
Aug 18, 2009 | 9.100 | 9.190 | 9.028 | 9.159 | 8,984,090 | +0.04(+0.49%) |
Aug 17, 2009 | 9.245 | 9.245 | 9.105 | 9.114 | 7,349,895 | -0.21(-2.22%) |
Aug 14, 2009 | 9.407 | 9.407 | 9.242 | 9.321 | 8,253,751 | -0.13(-1.39%) |
Aug 13, 2009 | 9.266 | 9.469 | 9.155 | 9.452 | 13,273,864 | +0.21(+2.24%) |
Aug 12, 2009 | 9.107 | 9.369 | 9.079 | 9.245 | 11,306,483 | +0.17(+1.90%) |
Aug 11, 2009 | 9.121 | 9.262 | 9.050 | 9.073 | 6,692,517 | -0.10(-1.13%) |
Aug 10, 2009 | 9.048 | 9.204 | 9.014 | 9.176 | 8,467,501 | +0.06(+0.68%) |
Aug 07, 2009 | 9.066 | 9.183 | 8.928 | 9.114 | 17,448,416 | -0.10(-1.09%) |
Aug 06, 2009 | 9.445 | 9.542 | 9.173 | 9.214 | 10,681,315 | -0.24(-2.55%) |
Aug 05, 2009 | 9.421 | 9.486 | 9.276 | 9.455 | 10,512,407 | +0.08(+0.88%) |
Aug 04, 2009 | 9.362 | 9.448 | 9.307 | 9.373 | 6,693,050 | -0.02(-0.26%) |
Aug 03, 2009 | 9.352 | 9.435 | 9.262 | 9.397 | 9,698,281 | +0.11(+1.19%) |
Jul 31, 2009 | 9.290 | 9.342 | 9.193 | 9.286 | 7,464,057 | -0.01(-0.07%) |
Jul 30, 2009 | 9.414 | 9.555 | 9.259 | 9.293 | 10,218,587 | -0.02(-0.22%) |
Jul 29, 2009 | 9.310 | 9.355 | 9.173 | 9.314 | 9,345,470 | -0.02(-0.22%) |
Jul 28, 2009 | 9.262 | 9.431 | 9.224 | 9.335 | 11,090,909 | +0.00(+0.04%) |
Jul 27, 2009 | 9.331 | 9.359 | 9.176 | 9.331 | 7,289,210 | +0.01(+0.11%) |
Jul 24, 2009 | 9.242 | 9.328 | 9.059 | 9.321 | 14,035,333 | +0.05(+0.56%) |
Jul 23, 2009 | 9.111 | 9.335 | 8.990 | 9.269 | 11,133,350 | +0.14(+1.55%) |
Jul 22, 2009 | 8.935 | 9.214 | 8.897 | 9.128 | 11,294,703 | +0.20(+2.28%) |
Jul 21, 2009 | 9.035 | 9.045 | 8.755 | 8.924 | 13,132,921 | -0.06(-0.69%) |
Jul 20, 2009 | 8.897 | 9.007 | 8.814 | 8.986 | 12,602,662 | +0.12(+1.40%) |
Jul 17, 2009 | 8.590 | 8.893 | 8.590 | 8.862 | 14,045,767 | +0.24(+2.84%) |
Jul 16, 2009 | 8.448 | 8.659 | 8.335 | 8.617 | 10,012,934 | +0.20(+2.38%) |
Jul 15, 2009 | 8.245 | 8.490 | 8.245 | 8.417 | 10,554,581 | +0.26(+3.21%) |
Jul 14, 2009 | 7.983 | 8.238 | 7.897 | 8.155 | 15,406,842 | +0.18(+2.25%) |
Jul 13, 2009 | 7.817 | 7.983 | 7.673 | 7.976 | 9,367,527 | +0.14(+1.76%) |
Jul 10, 2009 | 7.655 | 7.862 | 7.645 | 7.838 | 11,557,633 | +0.12(+1.56%) |
Jul 09, 2009 | 7.517 | 7.769 | 7.517 | 7.717 | 12,239,127 | +0.19(+2.47%) |
Jul 08, 2009 | 7.593 | 7.593 | 7.407 | 7.531 | 8,014,120 | -0.02(-0.23%) |
Jul 07, 2009 | 7.804 | 7.907 | 7.528 | 7.548 | 12,081,848 | -0.25(-3.23%) |
Jul 06, 2009 | 7.824 | 7.900 | 7.645 | 7.800 | 8,503,965 | -0.07(-0.83%) |
Jul 02, 2009 | 7.762 | 7.897 | 7.655 | 7.866 | 11,561,995 | +0.02(+0.22%) |