Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.095 | 9.195 | 8.980 | 9.172 | 440,536 | +0.12(+1.27%) |
Sep 29, 2009 | 9.095 | 9.095 | 8.995 | 9.057 | 120,704 | +0.07(+0.77%) |
Sep 28, 2009 | 8.849 | 9.072 | 8.780 | 8.987 | 207,691 | +0.18(+2.01%) |
Sep 25, 2009 | 8.964 | 9.003 | 8.810 | 8.810 | 146,766 | -0.14(-1.55%) |
Sep 24, 2009 | 9.003 | 9.064 | 8.910 | 8.949 | 172,627 | -0.05(-0.51%) |
Sep 23, 2009 | 9.218 | 9.218 | 8.980 | 8.995 | 310,017 | -0.15(-1.68%) |
Sep 22, 2009 | 9.249 | 9.249 | 9.103 | 9.149 | 279,366 | -0.01(-0.08%) |
Sep 21, 2009 | 9.164 | 9.487 | 9.133 | 9.156 | 299,259 | -0.02(-0.25%) |
Sep 18, 2009 | 9.349 | 9.387 | 9.180 | 9.180 | 421,007 | -0.16(-1.73%) |
Sep 17, 2009 | 9.356 | 9.402 | 9.264 | 9.341 | 363,018 | +0.08(+0.83%) |
Sep 16, 2009 | 9.249 | 9.356 | 9.210 | 9.264 | 332,316 | -0.01(-0.08%) |
Sep 15, 2009 | 9.249 | 9.279 | 9.118 | 9.272 | 310,620 | +0.05(+0.58%) |
Sep 14, 2009 | 9.303 | 9.333 | 9.164 | 9.218 | 280,097 | -0.08(-0.83%) |
Sep 11, 2009 | 9.502 | 9.525 | 9.203 | 9.295 | 520,038 | -0.26(-2.74%) |
Sep 10, 2009 | 9.241 | 9.564 | 9.210 | 9.556 | 566,209 | +0.28(+2.98%) |
Sep 09, 2009 | 9.226 | 9.341 | 9.195 | 9.279 | 300,287 | +0.08(+0.84%) |
Sep 08, 2009 | 9.195 | 9.279 | 9.180 | 9.203 | 186,265 | +0.02(+0.25%) |
Sep 04, 2009 | 8.964 | 9.180 | 8.964 | 9.180 | 227,419 | +0.28(+3.11%) |
Sep 03, 2009 | 8.818 | 8.949 | 8.772 | 8.903 | 287,099 | +0.06(+0.70%) |
Sep 02, 2009 | 8.934 | 9.033 | 8.803 | 8.841 | 409,355 | -0.09(-1.03%) |
Sep 01, 2009 | 9.010 | 9.387 | 8.880 | 8.934 | 538,545 | +0.01(+0.09%) |
Aug 31, 2009 | 9.072 | 9.072 | 8.895 | 8.926 | 195,308 | -0.15(-1.69%) |
Aug 28, 2009 | 9.003 | 9.149 | 8.972 | 9.080 | 394,246 | +0.09(+1.03%) |
Aug 27, 2009 | 8.995 | 9.018 | 8.841 | 8.987 | 302,632 | +0.00(+0.00%) |
Aug 26, 2009 | 8.987 | 9.041 | 8.957 | 8.987 | 242,705 | +0.00(+0.00%) |
Aug 25, 2009 | 8.872 | 9.049 | 8.834 | 8.987 | 355,345 | +0.08(+0.86%) |
Aug 24, 2009 | 8.672 | 8.995 | 8.588 | 8.910 | 645,467 | +0.32(+3.67%) |
Aug 21, 2009 | 8.188 | 8.595 | 8.111 | 8.595 | 1,650,334 | +0.38(+4.68%) |
Aug 20, 2009 | 8.272 | 8.295 | 8.180 | 8.211 | 412,899 | -0.01(-0.09%) |
Aug 19, 2009 | 8.249 | 8.295 | 8.119 | 8.219 | 378,679 | -0.06(-0.74%) |
Aug 18, 2009 | 8.234 | 8.311 | 8.211 | 8.280 | 417,224 | +0.04(+0.47%) |
Aug 17, 2009 | 8.234 | 8.324 | 8.172 | 8.242 | 386,335 | -0.15(-1.83%) |
Aug 14, 2009 | 8.611 | 8.611 | 8.380 | 8.395 | 249,223 | -0.19(-2.24%) |
Aug 13, 2009 | 8.672 | 8.749 | 8.557 | 8.588 | 245,020 | -0.03(-0.36%) |
Aug 12, 2009 | 8.549 | 8.664 | 8.518 | 8.618 | 121,510 | +0.03(+0.36%) |
Aug 11, 2009 | 8.672 | 8.695 | 8.503 | 8.588 | 228,172 | -0.09(-1.06%) |
Aug 10, 2009 | 8.741 | 8.841 | 8.618 | 8.680 | 133,490 | -0.14(-1.57%) |
Aug 07, 2009 | 8.741 | 8.841 | 8.664 | 8.818 | 248,890 | +0.22(+2.50%) |
Aug 06, 2009 | 8.718 | 8.795 | 8.526 | 8.603 | 154,974 | -0.06(-0.71%) |
Aug 05, 2009 | 8.841 | 8.841 | 8.611 | 8.664 | 173,209 | -0.14(-1.57%) |
Aug 04, 2009 | 8.872 | 9.003 | 8.780 | 8.803 | 200,488 | +0.00(+0.00%) |
Aug 03, 2009 | 8.441 | 8.826 | 8.441 | 8.803 | 351,689 | +0.35(+4.19%) |
Jul 31, 2009 | 8.564 | 8.564 | 8.357 | 8.449 | 435,603 | -0.15(-1.70%) |
Jul 30, 2009 | 8.503 | 8.680 | 8.465 | 8.595 | 224,193 | +0.06(+0.72%) |
Jul 29, 2009 | 8.380 | 8.611 | 8.380 | 8.534 | 249,512 | +0.21(+2.49%) |
Jul 28, 2009 | 8.303 | 8.518 | 8.295 | 8.326 | 365,557 | +0.25(+3.14%) |
Jul 27, 2009 | 8.103 | 8.111 | 8.003 | 8.072 | 144,840 | -0.03(-0.38%) |
Jul 24, 2009 | 8.072 | 8.103 | 7.996 | 8.103 | 1,930 | +0.03(+0.38%) |
Jul 23, 2009 | 8.065 | 8.111 | 7.996 | 8.072 | 224,044 | +0.01(+0.10%) |
Jul 22, 2009 | 8.026 | 8.111 | 7.969 | 8.065 | 159,047 | +0.04(+0.48%) |
Jul 21, 2009 | 8.042 | 8.096 | 7.903 | 8.026 | 139,785 | +0.02(+0.19%) |
Jul 20, 2009 | 8.049 | 8.142 | 7.965 | 8.011 | 176,377 | +0.06(+0.77%) |
Jul 17, 2009 | 7.980 | 8.065 | 7.880 | 7.949 | 176,768 | +0.02(+0.29%) |
Jul 16, 2009 | 7.788 | 8.019 | 7.788 | 7.926 | 242,974 | +0.05(+0.59%) |
Jul 15, 2009 | 7.811 | 7.911 | 7.780 | 7.880 | 309,571 | +0.16(+2.09%) |
Jul 14, 2009 | 7.757 | 7.773 | 7.665 | 7.719 | 262,745 | +0.02(+0.20%) |
Jul 13, 2009 | 7.588 | 7.711 | 7.480 | 7.703 | 146,591 | +0.18(+2.35%) |
Jul 10, 2009 | 7.388 | 7.573 | 7.388 | 7.527 | 237,501 | +0.08(+1.14%) |
Jul 09, 2009 | 7.450 | 7.511 | 7.334 | 7.442 | 125,202 | +0.01(+0.10%) |
Jul 08, 2009 | 7.642 | 7.642 | 7.334 | 7.434 | 296,456 | -0.15(-2.03%) |
Jul 07, 2009 | 7.750 | 7.750 | 7.588 | 7.588 | 390,648 | -0.15(-1.89%) |
Jul 06, 2009 | 7.657 | 7.734 | 7.611 | 7.734 | 306,342 | +0.01(+0.10%) |
Jul 02, 2009 | 7.627 | 7.726 | 7.557 | 7.726 | 249,676 | -0.02(-0.20%) |