Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.407 | 9.495 | 9.084 | 9.091 | 46,616 | -0.28(-3.02%) |
Sep 29, 2009 | 9.407 | 9.542 | 9.360 | 9.373 | 25,087 | -0.03(-0.36%) |
Sep 28, 2009 | 9.670 | 9.670 | 9.367 | 9.407 | 45,589 | +0.16(+1.75%) |
Sep 25, 2009 | 9.232 | 9.454 | 9.124 | 9.245 | 33,456 | +0.04(+0.44%) |
Sep 24, 2009 | 9.306 | 9.346 | 9.198 | 9.205 | 39,848 | -0.03(-0.36%) |
Sep 23, 2009 | 9.434 | 9.596 | 9.232 | 9.239 | 42,530 | -0.38(-3.92%) |
Sep 22, 2009 | 9.488 | 9.697 | 9.427 | 9.616 | 27,622 | +0.18(+1.93%) |
Sep 21, 2009 | 9.232 | 9.508 | 9.225 | 9.434 | 51,447 | +0.20(+2.11%) |
Sep 18, 2009 | 9.575 | 9.723 | 9.239 | 9.239 | 95,777 | -0.31(-3.24%) |
Sep 17, 2009 | 9.508 | 9.663 | 9.232 | 9.548 | 40,467 | +0.03(+0.28%) |
Sep 16, 2009 | 9.272 | 9.670 | 9.225 | 9.521 | 42,627 | +0.30(+3.29%) |
Sep 15, 2009 | 9.306 | 9.414 | 9.151 | 9.218 | 55,716 | -0.28(-2.91%) |
Sep 14, 2009 | 9.141 | 9.596 | 8.882 | 9.495 | 70,200 | +0.29(+3.15%) |
Sep 11, 2009 | 9.091 | 9.360 | 8.942 | 9.205 | 81,865 | +0.17(+1.86%) |
Sep 10, 2009 | 8.767 | 9.394 | 8.767 | 9.037 | 94,564 | -0.10(-1.11%) |
Sep 09, 2009 | 9.077 | 9.313 | 9.030 | 9.138 | 38,868 | +0.07(+0.82%) |
Sep 08, 2009 | 9.097 | 9.185 | 9.043 | 9.064 | 24,349 | -0.08(-0.88%) |
Sep 04, 2009 | 8.895 | 9.313 | 8.794 | 9.144 | 54,684 | +0.22(+2.49%) |
Sep 03, 2009 | 8.929 | 9.010 | 8.747 | 8.922 | 55,832 | +0.01(+0.15%) |
Sep 02, 2009 | 8.922 | 9.050 | 8.909 | 8.909 | 57,719 | -0.02(-0.23%) |
Sep 01, 2009 | 8.922 | 9.084 | 8.922 | 8.929 | 107,114 | -0.03(-0.38%) |
Aug 31, 2009 | 8.889 | 9.091 | 8.828 | 8.963 | 60,979 | +0.01(+0.08%) |
Aug 28, 2009 | 9.158 | 9.158 | 8.922 | 8.956 | 30,195 | -0.15(-1.63%) |
Aug 27, 2009 | 9.144 | 9.158 | 8.949 | 9.104 | 35,409 | -0.07(-0.73%) |
Aug 26, 2009 | 9.198 | 9.198 | 8.949 | 9.171 | 49,091 | +0.12(+1.34%) |
Aug 25, 2009 | 9.239 | 9.239 | 9.043 | 9.050 | 17,238 | -0.05(-0.52%) |
Aug 24, 2009 | 9.198 | 9.198 | 8.808 | 9.097 | 49,216 | -0.11(-1.17%) |
Aug 21, 2009 | 9.259 | 9.259 | 8.949 | 9.205 | 51,101 | +0.06(+0.66%) |
Aug 20, 2009 | 8.942 | 9.151 | 8.862 | 9.144 | 17,609 | +0.15(+1.72%) |
Aug 19, 2009 | 9.394 | 9.394 | 8.848 | 8.990 | 40,062 | -0.02(-0.22%) |
Aug 18, 2009 | 9.023 | 9.091 | 8.814 | 9.010 | 25,899 | +0.05(+0.60%) |
Aug 17, 2009 | 8.862 | 9.016 | 8.754 | 8.956 | 20,851 | +0.03(+0.30%) |
Aug 14, 2009 | 9.023 | 9.192 | 8.579 | 8.929 | 44,565 | -0.08(-0.90%) |
Aug 13, 2009 | 9.023 | 9.064 | 8.841 | 9.010 | 20,568 | +0.01(+0.15%) |
Aug 12, 2009 | 8.835 | 9.185 | 8.579 | 8.996 | 44,640 | +0.20(+2.22%) |
Aug 11, 2009 | 8.956 | 8.956 | 8.336 | 8.801 | 26,290 | -0.23(-2.54%) |
Aug 10, 2009 | 8.875 | 9.279 | 8.868 | 9.030 | 31,272 | +0.07(+0.83%) |
Aug 07, 2009 | 8.942 | 9.245 | 8.942 | 8.956 | 36,369 | +0.18(+1.99%) |
Aug 06, 2009 | 9.064 | 9.138 | 8.713 | 8.781 | 21,598 | -0.32(-3.48%) |
Aug 05, 2009 | 9.171 | 9.205 | 8.680 | 9.097 | 53,180 | -0.17(-1.82%) |
Aug 04, 2009 | 9.232 | 9.266 | 8.969 | 9.266 | 30,941 | +0.15(+1.62%) |
Aug 03, 2009 | 9.299 | 9.299 | 8.633 | 9.117 | 32,796 | -0.13(-1.38%) |
Jul 31, 2009 | 9.178 | 9.420 | 9.091 | 9.245 | 35,888 | +0.01(+0.07%) |
Jul 30, 2009 | 9.272 | 9.427 | 9.171 | 9.239 | 37,653 | +0.11(+1.18%) |
Jul 29, 2009 | 9.212 | 9.427 | 8.848 | 9.131 | 18,128 | -0.18(-1.95%) |
Jul 28, 2009 | 9.003 | 9.340 | 9.003 | 9.313 | 35,974 | +0.23(+2.52%) |
Jul 27, 2009 | 9.138 | 9.279 | 8.222 | 9.084 | 11,641 | +0.31(+3.53%) |
Jul 24, 2009 | 8.848 | 8.976 | 8.565 | 8.774 | 28,716 | -0.48(-5.24%) |
Jul 23, 2009 | 8.222 | 9.427 | 8.222 | 9.259 | 91,516 | +1.05(+12.80%) |
Jul 22, 2009 | 8.175 | 8.417 | 8.101 | 8.208 | 248,831 | -0.03(-0.33%) |
Jul 21, 2009 | 8.478 | 8.606 | 8.142 | 8.235 | 55,009 | -0.22(-2.55%) |
Jul 20, 2009 | 8.188 | 8.458 | 8.128 | 8.451 | 37,840 | +0.30(+3.72%) |
Jul 17, 2009 | 8.390 | 8.390 | 8.121 | 8.148 | 37,576 | -0.26(-3.12%) |
Jul 16, 2009 | 8.195 | 8.417 | 8.087 | 8.410 | 98,100 | +0.18(+2.21%) |
Jul 15, 2009 | 8.242 | 8.249 | 8.101 | 8.229 | 57,048 | +0.20(+2.43%) |
Jul 14, 2009 | 8.000 | 8.134 | 7.953 | 8.033 | 56,552 | -0.05(-0.58%) |
Jul 13, 2009 | 7.804 | 8.080 | 7.717 | 8.080 | 36,165 | +0.01(+0.17%) |
Jul 10, 2009 | 7.643 | 8.114 | 7.582 | 8.067 | 54,531 | +0.40(+5.27%) |
Jul 09, 2009 | 8.155 | 8.155 | 7.650 | 7.663 | 36,884 | -0.42(-5.17%) |
Jul 08, 2009 | 7.973 | 8.168 | 7.784 | 8.080 | 56,233 | -0.11(-1.32%) |
Jul 07, 2009 | 7.710 | 8.410 | 7.663 | 8.188 | 62,240 | +0.51(+6.57%) |
Jul 06, 2009 | 7.710 | 7.737 | 7.447 | 7.683 | 86,475 | +0.07(+0.97%) |
Jul 02, 2009 | 7.845 | 7.845 | 7.569 | 7.609 | 108,572 | -0.38(-4.72%) |