Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.468 | 9.468 | 9.095 | 9.168 | 19,647 | -0.08(-0.84%) |
Sep 29, 2009 | 9.281 | 9.281 | 9.193 | 9.245 | 75,975 | +0.06(+0.69%) |
Sep 28, 2009 | 9.040 | 9.205 | 9.013 | 9.181 | 33,904 | +0.19(+2.07%) |
Sep 25, 2009 | 8.983 | 9.100 | 8.781 | 8.995 | 32,883 | -0.01(-0.15%) |
Sep 24, 2009 | 9.220 | 10.14 | 8.986 | 9.008 | 52,134 | -0.22(-2.44%) |
Sep 23, 2009 | 9.329 | 9.372 | 9.233 | 9.233 | 85,018 | -0.14(-1.53%) |
Sep 22, 2009 | 9.295 | 9.392 | 9.295 | 9.377 | 32,122 | +0.12(+1.35%) |
Sep 21, 2009 | 9.236 | 9.256 | 9.177 | 9.252 | 18,362 | -0.19(-2.04%) |
Sep 18, 2009 | 9.458 | 9.458 | 9.342 | 9.444 | 35,576 | +0.06(+0.60%) |
Sep 17, 2009 | 9.492 | 9.515 | 9.331 | 9.388 | 23,928 | +0.05(+0.49%) |
Sep 16, 2009 | 9.354 | 9.463 | 9.250 | 9.342 | 55,584 | +0.14(+1.53%) |
Sep 15, 2009 | 9.072 | 9.229 | 8.781 | 9.202 | 32,747 | +0.13(+1.45%) |
Sep 14, 2009 | 9.397 | 9.397 | 8.854 | 9.070 | 30,758 | +0.13(+1.45%) |
Sep 11, 2009 | 8.922 | 9.386 | 8.895 | 8.940 | 50,960 | +0.02(+0.20%) |
Sep 10, 2009 | 8.831 | 8.936 | 8.781 | 8.922 | 74,435 | +0.12(+1.32%) |
Sep 09, 2009 | 8.686 | 8.822 | 8.674 | 8.806 | 82,013 | +0.12(+1.36%) |
Sep 08, 2009 | 8.640 | 8.689 | 8.631 | 8.688 | 34,868 | +0.14(+1.68%) |
Sep 04, 2009 | 8.445 | 8.545 | 8.445 | 8.545 | 53,877 | +0.07(+0.89%) |
Sep 03, 2009 | 8.424 | 8.472 | 8.322 | 8.470 | 24,663 | +0.11(+1.28%) |
Sep 02, 2009 | 8.383 | 8.420 | 8.113 | 8.363 | 42,155 | -0.05(-0.65%) |
Sep 01, 2009 | 8.586 | 8.744 | 8.418 | 8.418 | 25,504 | -0.28(-3.26%) |
Aug 31, 2009 | 8.681 | 8.702 | 8.645 | 8.702 | 14,917 | -0.12(-1.37%) |
Aug 28, 2009 | 8.897 | 8.897 | 8.770 | 8.822 | 38,080 | +0.06(+0.64%) |
Aug 27, 2009 | 8.752 | 8.774 | 8.583 | 8.766 | 32,280 | +0.04(+0.42%) |
Aug 26, 2009 | 8.686 | 8.743 | 8.654 | 8.729 | 41,886 | +0.01(+0.16%) |
Aug 25, 2009 | 8.722 | 8.779 | 8.708 | 8.715 | 44,029 | +0.06(+0.66%) |
Aug 24, 2009 | 8.747 | 8.773 | 8.629 | 8.658 | 51,540 | -0.03(-0.34%) |
Aug 21, 2009 | 8.583 | 8.688 | 8.583 | 8.688 | 35,123 | +0.22(+2.60%) |
Aug 20, 2009 | 8.361 | 8.468 | 8.361 | 8.468 | 18,314 | +0.12(+1.44%) |
Aug 19, 2009 | 8.213 | 8.366 | 8.213 | 8.347 | 28,285 | +0.02(+0.20%) |
Aug 18, 2009 | 8.281 | 8.338 | 8.208 | 8.331 | 89,238 | +0.11(+1.30%) |
Aug 17, 2009 | 8.324 | 8.324 | 8.206 | 8.224 | 20,122 | -0.23(-2.75%) |
Aug 14, 2009 | 8.560 | 8.560 | 8.411 | 8.457 | 37,209 | -0.13(-1.47%) |
Aug 13, 2009 | 8.615 | 8.630 | 8.313 | 8.583 | 14,903 | +0.05(+0.59%) |
Aug 12, 2009 | 8.497 | 8.611 | 8.465 | 8.533 | 19,942 | +0.09(+1.11%) |
Aug 11, 2009 | 8.427 | 8.463 | 8.390 | 8.440 | 49,736 | -0.09(-1.04%) |
Aug 10, 2009 | 8.604 | 8.622 | 8.313 | 8.529 | 33,147 | -0.15(-1.72%) |
Aug 07, 2009 | 8.502 | 8.745 | 8.461 | 8.678 | 73,577 | +0.30(+3.60%) |
Aug 06, 2009 | 8.386 | 8.472 | 8.351 | 8.377 | 27,391 | -0.03(-0.35%) |
Aug 05, 2009 | 8.347 | 8.413 | 8.260 | 8.406 | 39,114 | +0.06(+0.76%) |
Aug 04, 2009 | 8.163 | 8.343 | 8.068 | 8.343 | 17,948 | +0.13(+1.61%) |
Aug 03, 2009 | 8.145 | 8.211 | 8.086 | 8.211 | 26,054 | +0.16(+2.03%) |
Jul 31, 2009 | 7.999 | 8.077 | 7.968 | 8.047 | 164,387 | +0.05(+0.57%) |
Jul 30, 2009 | 7.934 | 8.072 | 7.934 | 8.002 | 31,229 | +0.17(+2.21%) |
Jul 29, 2009 | 7.876 | 7.876 | 7.806 | 7.829 | 6,142 | -0.07(-0.89%) |
Jul 28, 2009 | 7.874 | 7.909 | 7.825 | 7.899 | 30,670 | +0.00(+0.00%) |
Jul 27, 2009 | 7.895 | 7.899 | 7.853 | 7.899 | 6,851 | +0.08(+1.05%) |
Jul 24, 2009 | 7.713 | 7.831 | 7.702 | 7.818 | 11,326 | +0.02(+0.27%) |
Jul 23, 2009 | 7.493 | 7.796 | 7.493 | 7.796 | 16,140 | +0.33(+4.40%) |
Jul 22, 2009 | 7.484 | 7.522 | 7.468 | 7.468 | 14,204 | +0.05(+0.61%) |
Jul 21, 2009 | 7.577 | 7.577 | 7.386 | 7.422 | 13,139 | -0.08(-1.06%) |
Jul 20, 2009 | 7.434 | 7.502 | 7.418 | 7.502 | 22,036 | +0.13(+1.82%) |
Jul 17, 2009 | 7.379 | 7.379 | 7.327 | 7.368 | 42,071 | -0.03(-0.46%) |
Jul 16, 2009 | 7.259 | 7.738 | 7.259 | 7.402 | 24,729 | +0.08(+1.12%) |
Jul 15, 2009 | 7.238 | 7.322 | 7.202 | 7.320 | 49,221 | +0.25(+3.54%) |
Jul 14, 2009 | 6.974 | 7.070 | 6.965 | 7.070 | 101,678 | +0.13(+1.89%) |
Jul 13, 2009 | 6.811 | 6.941 | 6.779 | 6.939 | 13,310 | +0.13(+1.98%) |
Jul 10, 2009 | 6.827 | 6.834 | 6.709 | 6.804 | 6,833 | -0.01(-0.10%) |
Jul 09, 2009 | 6.845 | 6.879 | 6.811 | 6.811 | 66,656 | +0.10(+1.49%) |
Jul 08, 2009 | 6.838 | 6.895 | 6.686 | 6.711 | 33,046 | -0.13(-1.96%) |
Jul 07, 2009 | 7.024 | 7.024 | 6.845 | 6.845 | 53,340 | -0.19(-2.71%) |
Jul 06, 2009 | 6.974 | 7.036 | 6.886 | 7.036 | 794,548 | -0.01(-0.13%) |
Jul 02, 2009 | 7.188 | 7.295 | 7.045 | 7.045 | 40,760 | -0.25(-3.37%) |