Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.415 | 9.415 | 9.354 | 9.354 | 10,525 | -0.06(-0.62%) |
Sep 29, 2009 | 9.483 | 9.483 | 9.389 | 9.412 | 9,739 | -0.01(-0.05%) |
Sep 28, 2009 | 9.387 | 9.430 | 9.379 | 9.417 | 29,769 | +0.14(+1.54%) |
Sep 25, 2009 | 9.315 | 9.321 | 9.270 | 9.275 | 29,247 | -0.06(-0.65%) |
Sep 24, 2009 | 9.425 | 9.438 | 9.322 | 9.336 | 13,464 | -0.10(-1.03%) |
Sep 23, 2009 | 9.532 | 9.593 | 9.433 | 9.433 | 16,167 | -0.10(-1.01%) |
Sep 22, 2009 | 9.494 | 9.529 | 9.491 | 9.529 | 36,810 | +0.08(+0.86%) |
Sep 21, 2009 | 9.417 | 9.455 | 9.397 | 9.448 | 6,930 | -0.10(-1.03%) |
Sep 18, 2009 | 9.583 | 9.583 | 9.529 | 9.547 | 58,556 | +0.02(+0.19%) |
Sep 17, 2009 | 9.562 | 9.608 | 9.519 | 9.529 | 20,131 | -0.03(-0.29%) |
Sep 16, 2009 | 9.463 | 9.557 | 9.425 | 9.557 | 20,206 | +0.13(+1.35%) |
Sep 15, 2009 | 9.382 | 9.430 | 9.331 | 9.430 | 13,338 | +0.07(+0.79%) |
Sep 14, 2009 | 9.239 | 9.361 | 9.221 | 9.356 | 25,494 | +0.04(+0.44%) |
Sep 11, 2009 | 9.338 | 9.338 | 9.277 | 9.315 | 34,912 | -0.00(-0.03%) |
Sep 10, 2009 | 9.229 | 9.318 | 9.181 | 9.318 | 21,589 | +0.10(+1.13%) |
Sep 09, 2009 | 9.163 | 9.234 | 9.137 | 9.214 | 27,852 | +0.08(+0.86%) |
Sep 08, 2009 | 9.125 | 9.138 | 9.125 | 9.135 | 4,490 | +0.11(+1.27%) |
Sep 04, 2009 | 8.962 | 9.022 | 8.962 | 9.020 | 17,805 | +0.10(+1.08%) |
Sep 03, 2009 | 8.977 | 8.977 | 8.880 | 8.924 | 26,826 | +0.07(+0.83%) |
Sep 02, 2009 | 8.832 | 8.911 | 8.832 | 8.850 | 22,119 | -0.04(-0.49%) |
Sep 01, 2009 | 9.013 | 9.117 | 8.887 | 8.893 | 7,912 | -0.17(-1.91%) |
Aug 31, 2009 | 9.058 | 9.069 | 9.035 | 9.066 | 34,158 | -0.08(-0.87%) |
Aug 28, 2009 | 9.170 | 9.170 | 9.135 | 9.145 | 12,423 | -0.02(-0.26%) |
Aug 27, 2009 | 9.069 | 9.178 | 9.069 | 9.169 | 7,378 | +0.04(+0.40%) |
Aug 26, 2009 | 9.107 | 9.157 | 9.102 | 9.132 | 25,392 | -0.03(-0.33%) |
Aug 25, 2009 | 9.224 | 9.229 | 9.163 | 9.163 | 11,138 | +0.02(+0.25%) |
Aug 24, 2009 | 9.175 | 9.221 | 9.136 | 9.140 | 18,041 | +0.02(+0.22%) |
Aug 21, 2009 | 9.033 | 9.120 | 9.033 | 9.120 | 16,509 | +0.17(+1.91%) |
Aug 20, 2009 | 8.906 | 8.949 | 8.906 | 8.949 | 11,189 | +0.06(+0.72%) |
Aug 19, 2009 | 8.784 | 8.901 | 8.784 | 8.885 | 15,000 | +0.10(+1.13%) |
Aug 18, 2009 | 8.745 | 8.813 | 8.733 | 8.786 | 42,251 | +0.07(+0.76%) |
Aug 17, 2009 | 8.781 | 8.781 | 8.720 | 8.720 | 28,944 | -0.18(-2.02%) |
Aug 14, 2009 | 8.939 | 8.939 | 8.883 | 8.900 | 4,659 | -0.09(-0.97%) |
Aug 13, 2009 | 8.987 | 9.000 | 8.969 | 8.987 | 7,677 | -0.00(-0.03%) |
Aug 12, 2009 | 8.847 | 9.004 | 8.847 | 8.990 | 107,244 | +0.13(+1.44%) |
Aug 11, 2009 | 8.875 | 8.878 | 8.854 | 8.862 | 30,150 | -0.11(-1.19%) |
Aug 10, 2009 | 8.977 | 8.977 | 8.939 | 8.969 | 20,874 | -0.05(-0.56%) |
Aug 07, 2009 | 9.036 | 9.058 | 9.016 | 9.020 | 15,197 | +0.13(+1.51%) |
Aug 06, 2009 | 8.946 | 8.946 | 8.851 | 8.886 | 16,328 | -0.03(-0.38%) |
Aug 05, 2009 | 8.944 | 8.944 | 8.868 | 8.920 | 6,321 | +0.00(+0.02%) |
Aug 04, 2009 | 8.901 | 8.977 | 8.799 | 8.918 | 35,608 | -0.03(-0.37%) |
Aug 03, 2009 | 8.893 | 8.952 | 8.845 | 8.952 | 52,773 | +0.16(+1.79%) |
Jul 31, 2009 | 8.804 | 8.822 | 8.745 | 8.794 | 41,878 | +0.02(+0.23%) |
Jul 30, 2009 | 8.781 | 8.882 | 8.743 | 8.773 | 106,226 | +0.12(+1.44%) |
Jul 29, 2009 | 8.672 | 8.672 | 8.595 | 8.649 | 187,599 | -0.09(-0.99%) |
Jul 28, 2009 | 8.682 | 8.735 | 8.631 | 8.735 | 29,361 | -0.02(-0.17%) |
Jul 27, 2009 | 8.763 | 8.763 | 8.707 | 8.750 | 10,054 | +0.04(+0.47%) |
Jul 24, 2009 | 8.646 | 8.728 | 8.639 | 8.710 | 3,551 | -0.00(-0.03%) |
Jul 23, 2009 | 8.542 | 8.713 | 8.532 | 8.713 | 21,573 | +0.21(+2.49%) |
Jul 22, 2009 | 8.453 | 8.549 | 8.453 | 8.501 | 15,829 | +0.02(+0.21%) |
Jul 21, 2009 | 8.473 | 8.497 | 8.407 | 8.483 | 45,084 | +0.04(+0.43%) |
Jul 20, 2009 | 8.374 | 8.447 | 8.374 | 8.447 | 90,518 | +0.10(+1.24%) |
Jul 17, 2009 | 8.315 | 8.343 | 8.313 | 8.343 | 3,402 | -0.00(-0.01%) |
Jul 16, 2009 | 8.203 | 8.344 | 8.203 | 8.344 | 13,664 | +0.08(+0.97%) |
Jul 15, 2009 | 8.104 | 8.264 | 8.096 | 8.264 | 21,004 | +0.32(+3.97%) |
Jul 14, 2009 | 7.987 | 7.987 | 7.949 | 7.949 | 3,646 | +0.04(+0.45%) |
Jul 13, 2009 | 7.804 | 8.134 | 7.783 | 7.913 | 2,946 | +0.13(+1.67%) |
Jul 10, 2009 | 7.748 | 7.783 | 7.748 | 7.783 | 15,680 | -0.00(-0.03%) |
Jul 09, 2009 | 7.796 | 7.842 | 7.786 | 7.786 | 24,999 | +0.00(+0.00%) |
Jul 08, 2009 | 7.791 | 7.816 | 7.701 | 7.786 | 13,228 | -0.01(-0.10%) |
Jul 07, 2009 | 7.921 | 7.921 | 7.788 | 7.793 | 12,254 | -0.11(-1.38%) |
Jul 06, 2009 | 7.877 | 7.905 | 7.877 | 7.903 | 48,082 | -0.06(-0.77%) |
Jul 02, 2009 | 7.989 | 7.995 | 7.960 | 7.964 | 52,722 | -0.21(-2.55%) |