Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.382 | 9.470 | 9.060 | 9.067 | 46,738 | -0.28(-3.02%) |
Sep 29, 2009 | 9.382 | 9.517 | 9.335 | 9.349 | 25,153 | -0.03(-0.36%) |
Sep 28, 2009 | 9.644 | 9.644 | 9.342 | 9.382 | 45,709 | +0.16(+1.75%) |
Sep 25, 2009 | 9.208 | 9.429 | 9.100 | 9.221 | 33,544 | +0.04(+0.44%) |
Sep 24, 2009 | 9.282 | 9.322 | 9.174 | 9.181 | 39,953 | -0.03(-0.36%) |
Sep 23, 2009 | 9.409 | 9.570 | 9.208 | 9.214 | 42,642 | -0.38(-3.92%) |
Sep 22, 2009 | 9.463 | 9.671 | 9.402 | 9.591 | 27,694 | +0.18(+1.93%) |
Sep 21, 2009 | 9.208 | 9.483 | 9.201 | 9.409 | 51,582 | +0.19(+2.11%) |
Sep 18, 2009 | 9.550 | 9.698 | 9.214 | 9.214 | 96,029 | -0.31(-3.24%) |
Sep 17, 2009 | 9.483 | 9.638 | 9.208 | 9.523 | 40,574 | +0.03(+0.28%) |
Sep 16, 2009 | 9.248 | 9.644 | 9.201 | 9.497 | 42,739 | +0.30(+3.29%) |
Sep 15, 2009 | 9.282 | 9.389 | 9.127 | 9.194 | 55,863 | -0.28(-2.91%) |
Sep 14, 2009 | 9.117 | 9.570 | 8.858 | 9.470 | 70,384 | +0.29(+3.15%) |
Sep 11, 2009 | 9.067 | 9.335 | 8.919 | 9.181 | 82,080 | +0.17(+1.86%) |
Sep 10, 2009 | 8.744 | 9.369 | 8.744 | 9.013 | 94,812 | -0.10(-1.11%) |
Sep 09, 2009 | 9.053 | 9.288 | 9.006 | 9.114 | 38,970 | +0.07(+0.82%) |
Sep 08, 2009 | 9.073 | 9.161 | 9.020 | 9.040 | 24,413 | -0.08(-0.88%) |
Sep 04, 2009 | 8.872 | 9.288 | 8.771 | 9.120 | 54,828 | +0.22(+2.49%) |
Sep 03, 2009 | 8.905 | 8.986 | 8.724 | 8.899 | 55,979 | +0.01(+0.15%) |
Sep 02, 2009 | 8.899 | 9.026 | 8.885 | 8.885 | 57,871 | -0.02(-0.23%) |
Sep 01, 2009 | 8.899 | 9.060 | 8.899 | 8.905 | 107,396 | -0.03(-0.38%) |
Aug 31, 2009 | 8.865 | 9.067 | 8.805 | 8.939 | 61,139 | +0.01(+0.08%) |
Aug 28, 2009 | 9.134 | 9.134 | 8.899 | 8.932 | 30,275 | -0.15(-1.63%) |
Aug 27, 2009 | 9.120 | 9.134 | 8.926 | 9.080 | 35,502 | -0.07(-0.73%) |
Aug 26, 2009 | 9.174 | 9.174 | 8.926 | 9.147 | 49,220 | +0.12(+1.34%) |
Aug 25, 2009 | 9.214 | 9.214 | 9.020 | 9.026 | 17,283 | -0.05(-0.52%) |
Aug 24, 2009 | 9.174 | 9.174 | 8.785 | 9.073 | 49,345 | -0.11(-1.17%) |
Aug 21, 2009 | 9.235 | 9.235 | 8.926 | 9.181 | 51,235 | +0.06(+0.66%) |
Aug 20, 2009 | 8.919 | 9.127 | 8.838 | 9.120 | 17,656 | +0.15(+1.72%) |
Aug 19, 2009 | 9.369 | 9.369 | 8.825 | 8.966 | 40,167 | -0.02(-0.22%) |
Aug 18, 2009 | 9.000 | 9.067 | 8.791 | 8.986 | 25,967 | +0.05(+0.60%) |
Aug 17, 2009 | 8.838 | 8.993 | 8.731 | 8.932 | 20,906 | +0.03(+0.30%) |
Aug 14, 2009 | 9.000 | 9.167 | 8.556 | 8.905 | 44,682 | -0.08(-0.90%) |
Aug 13, 2009 | 9.000 | 9.040 | 8.818 | 8.986 | 20,622 | +0.01(+0.15%) |
Aug 12, 2009 | 8.811 | 9.161 | 8.556 | 8.973 | 44,758 | +0.19(+2.22%) |
Aug 11, 2009 | 8.932 | 8.932 | 8.314 | 8.778 | 26,359 | -0.23(-2.54%) |
Aug 10, 2009 | 8.852 | 9.255 | 8.845 | 9.006 | 31,354 | +0.07(+0.83%) |
Aug 07, 2009 | 8.919 | 9.221 | 8.919 | 8.932 | 36,464 | +0.17(+1.99%) |
Aug 06, 2009 | 9.040 | 9.114 | 8.691 | 8.758 | 21,655 | -0.32(-3.48%) |
Aug 05, 2009 | 9.147 | 9.181 | 8.657 | 9.073 | 53,319 | -0.17(-1.82%) |
Aug 04, 2009 | 9.208 | 9.241 | 8.946 | 9.241 | 31,022 | +0.15(+1.62%) |
Aug 03, 2009 | 9.275 | 9.275 | 8.610 | 9.094 | 32,882 | -0.13(-1.38%) |
Jul 31, 2009 | 9.154 | 9.396 | 9.067 | 9.221 | 35,982 | +0.01(+0.07%) |
Jul 30, 2009 | 9.248 | 9.402 | 9.147 | 9.214 | 37,752 | +0.11(+1.18%) |
Jul 29, 2009 | 9.188 | 9.402 | 8.825 | 9.107 | 18,175 | -0.18(-1.95%) |
Jul 28, 2009 | 8.979 | 9.315 | 8.979 | 9.288 | 36,068 | +0.23(+2.52%) |
Jul 27, 2009 | 9.114 | 9.255 | 8.200 | 9.060 | 11,672 | +0.31(+3.53%) |
Jul 24, 2009 | 8.825 | 8.953 | 8.543 | 8.751 | 28,792 | -0.48(-5.24%) |
Jul 23, 2009 | 8.200 | 9.402 | 8.200 | 9.235 | 91,757 | +1.05(+12.80%) |
Jul 22, 2009 | 8.153 | 8.395 | 8.079 | 8.187 | 249,485 | -0.03(-0.33%) |
Jul 21, 2009 | 8.456 | 8.583 | 8.121 | 8.214 | 55,154 | -0.21(-2.55%) |
Jul 20, 2009 | 8.167 | 8.435 | 8.106 | 8.429 | 37,940 | +0.30(+3.72%) |
Jul 17, 2009 | 8.368 | 8.368 | 8.100 | 8.126 | 37,675 | -0.26(-3.12%) |
Jul 16, 2009 | 8.173 | 8.395 | 8.066 | 8.388 | 98,358 | +0.18(+2.21%) |
Jul 15, 2009 | 8.220 | 8.227 | 8.079 | 8.207 | 57,198 | +0.19(+2.43%) |
Jul 14, 2009 | 7.979 | 8.113 | 7.932 | 8.012 | 56,701 | -0.05(-0.58%) |
Jul 13, 2009 | 7.784 | 8.059 | 7.697 | 8.059 | 36,260 | +0.01(+0.17%) |
Jul 10, 2009 | 7.623 | 8.093 | 7.562 | 8.046 | 54,674 | +0.40(+5.27%) |
Jul 09, 2009 | 8.133 | 8.133 | 7.629 | 7.643 | 36,981 | -0.42(-5.17%) |
Jul 08, 2009 | 7.952 | 8.147 | 7.764 | 8.059 | 56,381 | -0.11(-1.32%) |
Jul 07, 2009 | 7.690 | 8.388 | 7.643 | 8.167 | 62,404 | +0.50(+6.57%) |
Jul 06, 2009 | 7.690 | 7.717 | 7.428 | 7.663 | 86,702 | +0.07(+0.97%) |
Jul 02, 2009 | 7.824 | 7.824 | 7.549 | 7.589 | 108,858 | -0.38(-4.72%) |