Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.595 | 9.730 | 9.522 | 9.632 | 1,435,966 | +0.14(+1.51%) |
Sep 29, 2009 | 9.479 | 9.500 | 9.376 | 9.489 | 1,209,397 | +0.07(+0.74%) |
Sep 28, 2009 | 9.500 | 9.503 | 9.414 | 9.419 | 1,001,653 | -0.11(-1.10%) |
Sep 25, 2009 | 9.622 | 9.632 | 9.479 | 9.525 | 1,195,851 | -0.03(-0.31%) |
Sep 24, 2009 | 9.511 | 9.622 | 9.419 | 9.554 | 1,887,620 | +0.26(+2.82%) |
Sep 23, 2009 | 9.419 | 9.422 | 9.271 | 9.293 | 639,466 | -0.12(-1.23%) |
Sep 22, 2009 | 9.414 | 9.440 | 9.341 | 9.409 | 516,516 | +0.08(+0.90%) |
Sep 21, 2009 | 9.319 | 9.373 | 9.241 | 9.325 | 587,064 | +0.01(+0.06%) |
Sep 18, 2009 | 9.444 | 9.444 | 9.257 | 9.319 | 1,505,798 | -0.02(-0.23%) |
Sep 17, 2009 | 9.276 | 9.487 | 9.266 | 9.341 | 941,471 | +0.10(+1.08%) |
Sep 16, 2009 | 9.112 | 9.257 | 9.112 | 9.241 | 803,856 | +0.10(+1.12%) |
Sep 15, 2009 | 9.060 | 9.147 | 8.963 | 9.139 | 421,185 | +0.16(+1.74%) |
Sep 14, 2009 | 8.977 | 9.017 | 8.942 | 8.982 | 726,255 | -0.14(-1.54%) |
Sep 11, 2009 | 9.249 | 9.249 | 9.079 | 9.123 | 246,296 | -0.11(-1.23%) |
Sep 10, 2009 | 9.279 | 9.384 | 9.093 | 9.236 | 678,741 | +0.19(+2.06%) |
Sep 09, 2009 | 9.033 | 9.050 | 8.950 | 9.050 | 420,132 | +0.02(+0.18%) |
Sep 08, 2009 | 9.133 | 9.133 | 8.969 | 9.033 | 1,117,479 | +0.07(+0.75%) |
Sep 04, 2009 | 8.904 | 8.981 | 8.863 | 8.966 | 567,210 | +0.01(+0.12%) |
Sep 03, 2009 | 8.953 | 8.961 | 8.839 | 8.955 | 1,486,011 | +0.18(+2.06%) |
Sep 02, 2009 | 8.704 | 8.820 | 8.704 | 8.774 | 699,785 | +0.01(+0.09%) |
Sep 01, 2009 | 8.777 | 8.818 | 8.688 | 8.766 | 1,247,619 | -0.01(-0.12%) |
Aug 31, 2009 | 9.036 | 9.036 | 8.656 | 8.777 | 1,659,206 | -0.40(-4.38%) |
Aug 28, 2009 | 9.015 | 9.206 | 9.015 | 9.179 | 1,315,825 | +0.04(+0.38%) |
Aug 27, 2009 | 9.166 | 9.209 | 9.093 | 9.144 | 4,598,662 | +0.02(+0.27%) |
Aug 26, 2009 | 9.195 | 9.290 | 9.036 | 9.120 | 1,563,222 | +0.01(+0.15%) |
Aug 25, 2009 | 9.136 | 9.185 | 9.074 | 9.106 | 1,555,828 | +0.11(+1.23%) |
Aug 24, 2009 | 8.998 | 9.009 | 8.926 | 8.996 | 699,300 | +0.06(+0.69%) |
Aug 21, 2009 | 9.158 | 9.212 | 8.931 | 8.934 | 1,545,540 | +0.03(+0.33%) |
Aug 20, 2009 | 9.025 | 9.063 | 8.877 | 8.904 | 1,627,329 | +0.02(+0.18%) |
Aug 19, 2009 | 8.855 | 8.960 | 8.766 | 8.888 | 1,012,112 | -0.13(-1.41%) |
Aug 18, 2009 | 8.993 | 9.063 | 8.869 | 9.015 | 1,107,187 | +0.01(+0.12%) |
Aug 17, 2009 | 9.123 | 9.123 | 8.931 | 9.004 | 542,716 | -0.29(-3.08%) |
Aug 14, 2009 | 9.123 | 9.293 | 9.123 | 9.290 | 571,672 | -0.02(-0.17%) |
Aug 13, 2009 | 9.444 | 9.471 | 9.241 | 9.306 | 1,099,723 | +0.10(+1.05%) |
Aug 12, 2009 | 9.141 | 9.317 | 9.074 | 9.209 | 870,460 | -0.08(-0.87%) |
Aug 11, 2009 | 9.611 | 9.611 | 9.206 | 9.290 | 1,952,931 | -0.40(-4.15%) |
Aug 10, 2009 | 9.676 | 9.735 | 9.657 | 9.692 | 779,257 | +0.16(+1.73%) |
Aug 07, 2009 | 9.444 | 9.535 | 9.409 | 9.527 | 928,470 | +0.16(+1.73%) |
Aug 06, 2009 | 9.546 | 9.554 | 9.182 | 9.365 | 1,230,245 | -0.12(-1.25%) |
Aug 05, 2009 | 9.514 | 9.535 | 9.298 | 9.484 | 978,133 | -0.09(-0.90%) |
Aug 04, 2009 | 9.573 | 9.630 | 9.538 | 9.570 | 597,675 | -0.01(-0.11%) |
Aug 03, 2009 | 9.670 | 9.773 | 9.541 | 9.581 | 992,609 | +0.05(+0.54%) |
Jul 31, 2009 | 9.670 | 9.740 | 9.476 | 9.530 | 1,177,101 | -0.16(-1.70%) |
Jul 30, 2009 | 9.881 | 9.983 | 9.641 | 9.695 | 1,428,801 | +0.16(+1.73%) |
Jul 29, 2009 | 9.481 | 9.551 | 9.435 | 9.530 | 600,933 | -0.04(-0.45%) |
Jul 28, 2009 | 9.495 | 9.579 | 9.427 | 9.573 | 738,634 | +0.15(+1.63%) |
Jul 27, 2009 | 9.417 | 9.443 | 9.325 | 9.419 | 465,478 | +0.08(+0.87%) |
Jul 24, 2009 | 9.390 | 9.406 | 9.249 | 9.338 | 9,191 | +0.22(+2.40%) |
Jul 23, 2009 | 8.904 | 9.190 | 8.861 | 9.120 | 1,405,404 | +0.35(+3.94%) |
Jul 22, 2009 | 8.731 | 8.831 | 8.723 | 8.774 | 448,478 | -0.21(-2.31%) |
Jul 21, 2009 | 8.888 | 9.060 | 8.839 | 8.982 | 1,093,307 | +0.19(+2.12%) |
Jul 20, 2009 | 8.704 | 8.877 | 8.704 | 8.796 | 688,985 | +0.11(+1.31%) |
Jul 17, 2009 | 8.583 | 8.726 | 8.494 | 8.683 | 701,586 | +0.18(+2.16%) |
Jul 16, 2009 | 8.567 | 8.613 | 8.461 | 8.499 | 951,756 | -0.24(-2.78%) |
Jul 15, 2009 | 8.645 | 8.764 | 8.599 | 8.742 | 580,022 | +0.17(+1.98%) |
Jul 14, 2009 | 8.564 | 8.596 | 8.475 | 8.572 | 325,405 | +0.10(+1.21%) |
Jul 13, 2009 | 8.294 | 8.491 | 8.235 | 8.470 | 800,172 | +0.00(+0.03%) |
Jul 10, 2009 | 8.899 | 8.899 | 8.367 | 8.467 | 771,130 | -0.13(-1.57%) |
Jul 09, 2009 | 8.599 | 8.658 | 8.448 | 8.602 | 1,492,137 | -0.07(-0.84%) |
Jul 08, 2009 | 8.393 | 8.923 | 8.393 | 8.675 | 2,062,227 | +0.03(+0.31%) |
Jul 07, 2009 | 8.812 | 8.818 | 8.642 | 8.648 | 1,394,148 | -0.25(-2.79%) |
Jul 06, 2009 | 8.642 | 8.896 | 8.637 | 8.896 | 1,073,846 | +0.33(+3.84%) |
Jul 02, 2009 | 8.556 | 8.640 | 8.507 | 8.567 | 799,983 | +0.01(+0.16%) |