Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.803 | 9.803 | 9.512 | 9.634 | 1,798,244 | -0.13(-1.37%) |
Sep 29, 2009 | 9.730 | 9.821 | 9.692 | 9.768 | 1,186,126 | +0.03(+0.33%) |
Sep 28, 2009 | 9.573 | 9.762 | 9.573 | 9.736 | 831,325 | +0.18(+1.83%) |
Sep 25, 2009 | 9.558 | 9.658 | 9.547 | 9.561 | 945,740 | -0.02(-0.21%) |
Sep 24, 2009 | 9.579 | 9.634 | 9.538 | 9.582 | 1,675,713 | +0.03(+0.27%) |
Sep 23, 2009 | 9.631 | 9.710 | 9.553 | 9.556 | 1,062,293 | -0.06(-0.58%) |
Sep 22, 2009 | 9.617 | 9.684 | 9.547 | 9.611 | 1,266,074 | +0.01(+0.12%) |
Sep 21, 2009 | 9.582 | 9.643 | 9.521 | 9.599 | 1,467,530 | -0.03(-0.33%) |
Sep 18, 2009 | 9.561 | 9.675 | 9.398 | 9.631 | 2,673,015 | +0.12(+1.22%) |
Sep 17, 2009 | 9.506 | 9.579 | 9.445 | 9.515 | 1,160,628 | +0.04(+0.44%) |
Sep 16, 2009 | 9.427 | 9.582 | 9.398 | 9.473 | 1,369,662 | +0.03(+0.27%) |
Sep 15, 2009 | 9.378 | 9.459 | 9.288 | 9.448 | 1,367,066 | +0.09(+0.96%) |
Sep 14, 2009 | 9.078 | 9.360 | 9.078 | 9.358 | 2,533,951 | +0.25(+2.78%) |
Sep 11, 2009 | 9.046 | 9.122 | 8.988 | 9.104 | 1,843,743 | +0.07(+0.74%) |
Sep 10, 2009 | 9.110 | 9.119 | 9.014 | 9.037 | 1,135,371 | -0.08(-0.83%) |
Sep 09, 2009 | 9.139 | 9.171 | 9.087 | 9.113 | 1,149,369 | -0.06(-0.67%) |
Sep 08, 2009 | 9.031 | 9.200 | 8.991 | 9.174 | 1,334,327 | +0.16(+1.78%) |
Sep 04, 2009 | 9.011 | 9.020 | 8.929 | 9.014 | 533,258 | +0.03(+0.29%) |
Sep 03, 2009 | 8.926 | 8.991 | 8.862 | 8.988 | 1,227,487 | +0.03(+0.33%) |
Sep 02, 2009 | 9.113 | 9.151 | 8.932 | 8.959 | 1,885,821 | -0.17(-1.91%) |
Sep 01, 2009 | 9.154 | 9.238 | 9.059 | 9.133 | 2,332,210 | +0.02(+0.26%) |
Aug 31, 2009 | 9.212 | 9.238 | 9.092 | 9.110 | 2,089,503 | -0.14(-1.51%) |
Aug 28, 2009 | 9.433 | 9.433 | 9.174 | 9.250 | 1,862,593 | -0.10(-1.03%) |
Aug 27, 2009 | 9.317 | 9.398 | 9.232 | 9.346 | 1,124,362 | +0.02(+0.22%) |
Aug 26, 2009 | 9.340 | 9.419 | 9.276 | 9.325 | 1,302,237 | -0.04(-0.44%) |
Aug 25, 2009 | 9.366 | 9.591 | 9.352 | 9.366 | 2,582,279 | +0.08(+0.85%) |
Aug 24, 2009 | 9.349 | 9.392 | 9.212 | 9.288 | 1,870,995 | -0.07(-0.72%) |
Aug 21, 2009 | 9.206 | 9.355 | 9.151 | 9.355 | 1,226,145 | +0.20(+2.16%) |
Aug 20, 2009 | 9.060 | 9.162 | 9.046 | 9.157 | 988,169 | +0.04(+0.45%) |
Aug 19, 2009 | 9.005 | 9.145 | 8.996 | 9.116 | 1,066,627 | +0.07(+0.77%) |
Aug 18, 2009 | 9.092 | 9.113 | 8.996 | 9.046 | 1,060,831 | +0.06(+0.64%) |
Aug 17, 2009 | 8.996 | 9.139 | 8.961 | 8.988 | 1,534,894 | -0.11(-1.18%) |
Aug 14, 2009 | 9.020 | 9.107 | 8.967 | 9.095 | 1,079,767 | +0.02(+0.26%) |
Aug 13, 2009 | 9.113 | 9.142 | 9.021 | 9.072 | 1,029,451 | -0.03(-0.35%) |
Aug 12, 2009 | 9.023 | 9.197 | 8.932 | 9.104 | 1,245,864 | +0.09(+1.03%) |
Aug 11, 2009 | 8.967 | 9.043 | 8.900 | 9.011 | 1,175,925 | +0.04(+0.45%) |
Aug 10, 2009 | 9.011 | 9.011 | 8.897 | 8.970 | 1,080,704 | -0.08(-0.87%) |
Aug 07, 2009 | 8.991 | 9.084 | 8.900 | 9.049 | 1,431,821 | +0.15(+1.70%) |
Aug 06, 2009 | 8.833 | 8.944 | 8.772 | 8.897 | 1,586,116 | +0.07(+0.76%) |
Aug 05, 2009 | 8.810 | 8.947 | 8.737 | 8.830 | 1,871,002 | +0.02(+0.23%) |
Aug 04, 2009 | 8.877 | 8.970 | 8.798 | 8.810 | 1,208,753 | -0.13(-1.47%) |
Aug 03, 2009 | 8.816 | 8.941 | 8.688 | 8.941 | 2,086,364 | +0.17(+1.99%) |
Jul 31, 2009 | 8.740 | 8.854 | 8.734 | 8.766 | 1,321,551 | -0.04(-0.50%) |
Jul 30, 2009 | 8.711 | 8.854 | 8.650 | 8.810 | 1,648,096 | +0.17(+1.92%) |
Jul 29, 2009 | 8.638 | 8.726 | 8.519 | 8.644 | 1,086,167 | -0.05(-0.54%) |
Jul 28, 2009 | 8.804 | 8.822 | 8.647 | 8.691 | 1,661,223 | -0.13(-1.49%) |
Jul 27, 2009 | 8.752 | 8.822 | 8.696 | 8.822 | 1,552,707 | +0.02(+0.26%) |
Jul 24, 2009 | 8.667 | 8.804 | 8.621 | 8.798 | 3,608 | +0.11(+1.27%) |
Jul 23, 2009 | 8.490 | 8.720 | 8.443 | 8.688 | 2,252,118 | +0.19(+2.23%) |
Jul 22, 2009 | 8.522 | 8.606 | 8.463 | 8.498 | 2,273,341 | -0.02(-0.27%) |
Jul 21, 2009 | 8.452 | 8.539 | 8.379 | 8.522 | 2,401,394 | +0.09(+1.07%) |
Jul 20, 2009 | 8.315 | 8.434 | 8.260 | 8.431 | 2,693,315 | +0.14(+1.72%) |
Jul 17, 2009 | 8.280 | 8.335 | 8.216 | 8.289 | 3,007,146 | +0.03(+0.39%) |
Jul 16, 2009 | 8.085 | 8.289 | 8.085 | 8.257 | 3,970,614 | +0.09(+1.07%) |
Jul 15, 2009 | 8.070 | 8.172 | 8.050 | 8.169 | 2,512,021 | +0.15(+1.89%) |
Jul 14, 2009 | 8.009 | 8.021 | 7.919 | 8.018 | 2,148,746 | +0.03(+0.36%) |
Jul 13, 2009 | 7.913 | 7.995 | 7.794 | 7.989 | 3,133,502 | +0.11(+1.37%) |
Jul 10, 2009 | 7.890 | 7.928 | 7.820 | 7.881 | 3,223,462 | -0.03(-0.40%) |
Jul 09, 2009 | 7.896 | 7.925 | 7.738 | 7.913 | 3,939,025 | +0.07(+0.93%) |
Jul 08, 2009 | 7.980 | 8.009 | 7.718 | 7.840 | 2,779,776 | -0.19(-2.36%) |
Jul 07, 2009 | 8.277 | 8.280 | 8.024 | 8.029 | 1,727,982 | -0.23(-2.75%) |
Jul 06, 2009 | 8.181 | 8.280 | 8.111 | 8.257 | 3,132,506 | +0.07(+0.89%) |
Jul 02, 2009 | 8.359 | 8.359 | 8.155 | 8.184 | 1,522,790 | -0.27(-3.20%) |