Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.06 | 10.12 | 9.595 | 9.595 | 69,635 | -0.43(-4.27%) |
Sep 29, 2009 | 10.20 | 10.34 | 10.01 | 10.02 | 29,786 | -0.38(-3.62%) |
Sep 28, 2009 | 9.851 | 10.45 | 9.851 | 10.40 | 76,716 | +0.63(+6.47%) |
Sep 25, 2009 | 9.734 | 10.06 | 9.693 | 9.767 | 71,028 | -0.05(-0.47%) |
Sep 24, 2009 | 9.943 | 9.967 | 9.748 | 9.813 | 67,212 | +0.03(+0.28%) |
Sep 23, 2009 | 10.04 | 10.11 | 9.785 | 9.785 | 42,808 | -0.25(-2.50%) |
Sep 22, 2009 | 9.902 | 10.05 | 9.860 | 10.04 | 52,502 | +0.13(+1.36%) |
Sep 21, 2009 | 9.725 | 9.925 | 9.725 | 9.902 | 35,958 | +0.05(+0.47%) |
Sep 18, 2009 | 9.716 | 9.864 | 9.634 | 9.855 | 145,685 | +0.16(+1.63%) |
Sep 17, 2009 | 9.641 | 9.744 | 9.428 | 9.697 | 54,077 | +0.06(+0.58%) |
Sep 16, 2009 | 9.614 | 9.641 | 9.409 | 9.641 | 24,087 | +0.08(+0.83%) |
Sep 15, 2009 | 9.400 | 9.627 | 9.349 | 9.562 | 84,890 | +0.10(+1.08%) |
Sep 14, 2009 | 9.456 | 9.465 | 9.237 | 9.460 | 24,481 | +0.09(+0.99%) |
Sep 11, 2009 | 9.307 | 9.493 | 9.233 | 9.367 | 52,280 | -0.04(-0.44%) |
Sep 10, 2009 | 9.279 | 9.442 | 9.172 | 9.409 | 29,551 | +0.05(+0.50%) |
Sep 09, 2009 | 8.986 | 9.493 | 8.986 | 9.363 | 37,742 | +0.32(+3.55%) |
Sep 08, 2009 | 9.181 | 9.228 | 8.958 | 9.042 | 22,098 | -0.07(-0.82%) |
Sep 04, 2009 | 9.065 | 9.200 | 8.958 | 9.116 | 31,447 | -0.04(-0.46%) |
Sep 03, 2009 | 9.088 | 9.163 | 8.972 | 9.158 | 15,101 | +0.09(+1.03%) |
Sep 02, 2009 | 9.037 | 9.395 | 9.037 | 9.065 | 21,538 | +0.03(+0.31%) |
Sep 01, 2009 | 9.154 | 9.506 | 8.977 | 9.037 | 57,755 | -0.20(-2.21%) |
Aug 31, 2009 | 9.339 | 9.395 | 9.233 | 9.242 | 72,625 | -0.17(-1.83%) |
Aug 28, 2009 | 9.683 | 9.683 | 9.353 | 9.414 | 22,206 | -0.22(-2.31%) |
Aug 27, 2009 | 9.581 | 9.646 | 9.437 | 9.637 | 31,735 | +0.00(+0.05%) |
Aug 26, 2009 | 9.525 | 9.632 | 9.525 | 9.632 | 24,825 | +0.07(+0.68%) |
Aug 25, 2009 | 9.548 | 9.641 | 9.386 | 9.567 | 15,271 | -0.03(-0.34%) |
Aug 24, 2009 | 9.614 | 9.632 | 9.511 | 9.600 | 34,133 | -0.04(-0.43%) |
Aug 21, 2009 | 9.562 | 9.688 | 9.377 | 9.641 | 97,558 | +0.21(+2.22%) |
Aug 20, 2009 | 9.374 | 9.451 | 9.274 | 9.432 | 42,367 | +0.04(+0.45%) |
Aug 19, 2009 | 9.028 | 9.423 | 8.861 | 9.390 | 36,722 | +0.23(+2.48%) |
Aug 18, 2009 | 8.991 | 9.223 | 8.833 | 9.163 | 29,476 | +0.26(+2.87%) |
Aug 17, 2009 | 8.740 | 9.042 | 8.740 | 8.907 | 41,145 | -0.13(-1.39%) |
Aug 14, 2009 | 9.474 | 9.474 | 8.879 | 9.033 | 61,832 | -0.46(-4.80%) |
Aug 13, 2009 | 9.488 | 9.488 | 9.386 | 9.488 | 28,456 | +0.00(+0.00%) |
Aug 12, 2009 | 9.209 | 9.660 | 9.195 | 9.488 | 75,855 | +0.39(+4.29%) |
Aug 11, 2009 | 9.349 | 9.349 | 9.014 | 9.098 | 19,726 | -0.32(-3.40%) |
Aug 10, 2009 | 9.214 | 9.451 | 9.214 | 9.418 | 22,782 | +0.11(+1.20%) |
Aug 07, 2009 | 9.033 | 9.409 | 9.033 | 9.307 | 66,295 | +0.44(+4.92%) |
Aug 06, 2009 | 9.260 | 9.302 | 8.870 | 8.870 | 48,012 | -0.17(-1.85%) |
Aug 05, 2009 | 9.135 | 9.270 | 8.972 | 9.037 | 80,463 | -0.12(-1.27%) |
Aug 04, 2009 | 9.042 | 9.177 | 8.991 | 9.154 | 37,034 | +0.01(+0.15%) |
Aug 03, 2009 | 9.158 | 9.256 | 9.005 | 9.140 | 43,547 | +0.04(+0.46%) |
Jul 31, 2009 | 9.214 | 9.335 | 9.098 | 9.098 | 89,493 | -0.19(-2.00%) |
Jul 30, 2009 | 9.219 | 9.293 | 9.112 | 9.284 | 47,522 | +0.17(+1.83%) |
Jul 29, 2009 | 9.051 | 9.126 | 8.991 | 9.116 | 21,082 | +0.00(+0.05%) |
Jul 28, 2009 | 8.903 | 9.246 | 8.903 | 9.112 | 55,577 | +0.17(+1.92%) |
Jul 27, 2009 | 8.940 | 9.061 | 8.824 | 8.940 | 42,400 | +0.12(+1.32%) |
Jul 24, 2009 | 8.884 | 8.884 | 8.563 | 8.824 | 43,047 | -0.12(-1.35%) |
Jul 23, 2009 | 8.805 | 8.968 | 8.694 | 8.944 | 51,230 | +0.09(+1.00%) |
Jul 22, 2009 | 8.852 | 9.177 | 8.782 | 8.856 | 37,699 | -0.07(-0.78%) |
Jul 21, 2009 | 9.033 | 9.033 | 8.861 | 8.926 | 24,233 | -0.08(-0.88%) |
Jul 20, 2009 | 9.000 | 9.019 | 8.726 | 9.005 | 26,417 | +0.06(+0.68%) |
Jul 17, 2009 | 9.028 | 9.028 | 8.852 | 8.944 | 39,257 | -0.05(-0.57%) |
Jul 16, 2009 | 8.689 | 9.233 | 8.689 | 8.996 | 36,197 | +0.11(+1.20%) |
Jul 15, 2009 | 8.735 | 8.889 | 8.642 | 8.889 | 59,537 | +0.24(+2.79%) |
Jul 14, 2009 | 8.773 | 8.786 | 8.519 | 8.647 | 26,116 | -0.16(-1.79%) |
Jul 13, 2009 | 8.470 | 8.814 | 8.443 | 8.805 | 41,722 | +0.33(+3.89%) |
Jul 10, 2009 | 8.275 | 8.480 | 8.271 | 8.475 | 19,524 | -0.00(-0.05%) |
Jul 09, 2009 | 8.791 | 8.791 | 8.461 | 8.480 | 45,187 | -0.23(-2.67%) |
Jul 08, 2009 | 8.731 | 8.875 | 8.591 | 8.712 | 75,797 | +0.05(+0.59%) |
Jul 07, 2009 | 8.540 | 8.912 | 8.378 | 8.661 | 46,969 | +0.16(+1.91%) |
Jul 06, 2009 | 8.419 | 8.601 | 8.387 | 8.498 | 41,412 | +0.07(+0.77%) |
Jul 02, 2009 | 8.731 | 8.777 | 8.401 | 8.433 | 84,881 | -0.49(-5.47%) |