Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.054 | 9.188 | 8.855 | 9.095 | 8,372,670 | +0.06(+0.68%) |
Sep 29, 2009 | 9.130 | 9.260 | 9.018 | 9.033 | 10,199,621 | -0.16(-1.72%) |
Sep 28, 2009 | 9.068 | 9.243 | 9.016 | 9.191 | 4,893,536 | +0.17(+1.86%) |
Sep 25, 2009 | 9.044 | 9.075 | 8.889 | 9.023 | 11,729,251 | +0.02(+0.19%) |
Sep 24, 2009 | 9.466 | 9.493 | 8.989 | 9.006 | 17,217,564 | -0.43(-4.51%) |
Sep 23, 2009 | 9.435 | 9.648 | 9.425 | 9.432 | 9,490,963 | -0.01(-0.07%) |
Sep 22, 2009 | 9.404 | 9.473 | 9.322 | 9.438 | 5,740,812 | +0.11(+1.18%) |
Sep 21, 2009 | 9.329 | 9.408 | 9.253 | 9.329 | 6,077,741 | +0.02(+0.26%) |
Sep 18, 2009 | 9.332 | 9.380 | 9.236 | 9.305 | 6,913,482 | +0.03(+0.30%) |
Sep 17, 2009 | 9.411 | 9.438 | 9.257 | 9.277 | 7,326,669 | -0.13(-1.35%) |
Sep 16, 2009 | 9.411 | 9.459 | 9.270 | 9.404 | 17,628,452 | -0.03(-0.29%) |
Sep 15, 2009 | 9.336 | 9.497 | 9.336 | 9.432 | 6,273,873 | +0.04(+0.40%) |
Sep 14, 2009 | 9.397 | 9.445 | 9.322 | 9.394 | 6,065,402 | -0.02(-0.26%) |
Sep 11, 2009 | 9.593 | 9.596 | 9.377 | 9.418 | 6,153,238 | -0.18(-1.89%) |
Sep 10, 2009 | 9.428 | 9.627 | 9.404 | 9.600 | 7,736,557 | +0.12(+1.30%) |
Sep 09, 2009 | 9.397 | 9.555 | 9.178 | 9.476 | 17,508,674 | +0.18(+1.96%) |
Sep 08, 2009 | 9.212 | 9.318 | 9.205 | 9.294 | 12,797,914 | +0.12(+1.35%) |
Sep 04, 2009 | 9.006 | 9.171 | 8.982 | 9.171 | 5,270,312 | +0.16(+1.83%) |
Sep 03, 2009 | 8.824 | 9.020 | 8.766 | 9.006 | 9,076,209 | +0.21(+2.38%) |
Sep 02, 2009 | 8.745 | 8.913 | 8.745 | 8.797 | 5,774,318 | -0.06(-0.66%) |
Sep 01, 2009 | 9.095 | 9.222 | 8.841 | 8.855 | 8,923,387 | -0.26(-2.82%) |
Aug 31, 2009 | 9.164 | 9.198 | 9.017 | 9.112 | 5,528,958 | -0.11(-1.15%) |
Aug 28, 2009 | 9.150 | 9.363 | 9.126 | 9.219 | 7,633,436 | +0.15(+1.67%) |
Aug 27, 2009 | 9.099 | 9.099 | 8.920 | 9.068 | 7,122,786 | -0.01(-0.11%) |
Aug 26, 2009 | 8.996 | 9.099 | 8.968 | 9.078 | 9,412,844 | +0.07(+0.80%) |
Aug 25, 2009 | 9.092 | 9.126 | 8.975 | 9.006 | 6,777,842 | -0.06(-0.64%) |
Aug 24, 2009 | 9.167 | 9.239 | 9.027 | 9.064 | 7,160,686 | -0.11(-1.20%) |
Aug 21, 2009 | 9.209 | 9.233 | 9.051 | 9.174 | 10,779,408 | +0.05(+0.56%) |
Aug 20, 2009 | 9.112 | 9.178 | 9.064 | 9.123 | 6,886,359 | -0.00(-0.04%) |
Aug 19, 2009 | 8.965 | 9.140 | 8.927 | 9.126 | 7,986,897 | +0.01(+0.11%) |
Aug 18, 2009 | 9.058 | 9.147 | 8.985 | 9.116 | 9,026,386 | +0.04(+0.49%) |
Aug 17, 2009 | 9.202 | 9.202 | 9.062 | 9.071 | 7,384,498 | -0.21(-2.22%) |
Aug 14, 2009 | 9.363 | 9.363 | 9.198 | 9.277 | 8,292,610 | -0.13(-1.39%) |
Aug 13, 2009 | 9.222 | 9.425 | 9.112 | 9.408 | 13,336,357 | +0.21(+2.24%) |
Aug 12, 2009 | 9.064 | 9.325 | 9.037 | 9.202 | 11,359,713 | +0.17(+1.90%) |
Aug 11, 2009 | 9.078 | 9.219 | 9.008 | 9.030 | 6,724,025 | -0.10(-1.13%) |
Aug 10, 2009 | 9.006 | 9.160 | 8.972 | 9.133 | 8,507,366 | +0.06(+0.68%) |
Aug 07, 2009 | 9.023 | 9.140 | 8.886 | 9.071 | 17,530,562 | -0.10(-1.09%) |
Aug 06, 2009 | 9.401 | 9.497 | 9.130 | 9.171 | 10,731,602 | -0.24(-2.55%) |
Aug 05, 2009 | 9.377 | 9.442 | 9.233 | 9.411 | 10,561,899 | +0.08(+0.88%) |
Aug 04, 2009 | 9.318 | 9.404 | 9.263 | 9.329 | 6,724,561 | -0.02(-0.26%) |
Aug 03, 2009 | 9.308 | 9.390 | 9.219 | 9.353 | 9,743,940 | +0.11(+1.19%) |
Jul 31, 2009 | 9.246 | 9.298 | 9.150 | 9.243 | 7,499,198 | -0.01(-0.07%) |
Jul 30, 2009 | 9.370 | 9.511 | 9.215 | 9.250 | 10,266,695 | -0.02(-0.22%) |
Jul 29, 2009 | 9.267 | 9.311 | 9.130 | 9.270 | 9,389,468 | -0.02(-0.22%) |
Jul 28, 2009 | 9.219 | 9.387 | 9.181 | 9.291 | 11,143,125 | +0.00(+0.04%) |
Jul 27, 2009 | 9.287 | 9.315 | 9.133 | 9.287 | 7,323,528 | +0.01(+0.11%) |
Jul 24, 2009 | 9.198 | 9.284 | 9.016 | 9.277 | 14,101,411 | +0.05(+0.56%) |
Jul 23, 2009 | 9.068 | 9.291 | 8.948 | 9.226 | 11,185,765 | +0.14(+1.55%) |
Jul 22, 2009 | 8.893 | 9.171 | 8.855 | 9.085 | 11,347,878 | +0.20(+2.28%) |
Jul 21, 2009 | 8.992 | 9.003 | 8.714 | 8.882 | 13,194,750 | -0.06(-0.69%) |
Jul 20, 2009 | 8.855 | 8.965 | 8.773 | 8.944 | 12,661,995 | +0.12(+1.40%) |
Jul 17, 2009 | 8.550 | 8.852 | 8.550 | 8.821 | 14,111,894 | +0.24(+2.84%) |
Jul 16, 2009 | 8.409 | 8.618 | 8.296 | 8.577 | 10,060,074 | +0.20(+2.38%) |
Jul 15, 2009 | 8.206 | 8.450 | 8.206 | 8.378 | 10,604,271 | +0.26(+3.21%) |
Jul 14, 2009 | 7.945 | 8.199 | 7.860 | 8.117 | 15,479,376 | +0.18(+2.25%) |
Jul 13, 2009 | 7.781 | 7.945 | 7.637 | 7.939 | 9,411,629 | +0.14(+1.76%) |
Jul 10, 2009 | 7.619 | 7.825 | 7.609 | 7.801 | 11,612,046 | +0.12(+1.56%) |
Jul 09, 2009 | 7.482 | 7.733 | 7.482 | 7.681 | 12,296,748 | +0.19(+2.47%) |
Jul 08, 2009 | 7.558 | 7.558 | 7.372 | 7.496 | 8,051,850 | -0.02(-0.23%) |
Jul 07, 2009 | 7.767 | 7.870 | 7.492 | 7.513 | 12,138,729 | -0.25(-3.23%) |
Jul 06, 2009 | 7.788 | 7.863 | 7.609 | 7.764 | 8,544,001 | -0.07(-0.83%) |
Jul 02, 2009 | 7.726 | 7.860 | 7.619 | 7.829 | 11,616,428 | +0.02(+0.22%) |