Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.456 | 9.543 | 9.242 | 9.316 | 2,742,020 | -0.04(-0.41%) |
Sep 29, 2009 | 9.420 | 9.548 | 9.311 | 9.355 | 1,189,411 | -0.09(-0.96%) |
Sep 28, 2009 | 9.007 | 9.458 | 9.007 | 9.445 | 3,185,132 | +0.46(+5.14%) |
Sep 25, 2009 | 8.968 | 9.100 | 8.904 | 8.984 | 1,073,398 | -0.03(-0.37%) |
Sep 24, 2009 | 9.242 | 9.265 | 8.961 | 9.017 | 2,766,719 | -0.15(-1.66%) |
Sep 23, 2009 | 9.360 | 9.430 | 9.141 | 9.169 | 1,132,485 | -0.19(-2.04%) |
Sep 22, 2009 | 9.355 | 9.417 | 9.327 | 9.360 | 1,064,137 | +0.07(+0.78%) |
Sep 21, 2009 | 9.345 | 9.347 | 9.224 | 9.288 | 846,144 | -0.10(-1.07%) |
Sep 18, 2009 | 9.502 | 9.515 | 9.340 | 9.389 | 3,402,244 | -0.08(-0.82%) |
Sep 17, 2009 | 9.582 | 9.757 | 9.430 | 9.466 | 2,569,618 | +0.02(+0.23%) |
Sep 16, 2009 | 9.350 | 9.636 | 9.296 | 9.444 | 4,388,118 | +0.18(+1.99%) |
Sep 15, 2009 | 9.296 | 9.345 | 9.236 | 9.260 | 2,674,296 | +0.02(+0.22%) |
Sep 14, 2009 | 9.043 | 9.265 | 8.963 | 9.239 | 629,385 | +0.12(+1.27%) |
Sep 11, 2009 | 9.074 | 9.175 | 8.997 | 9.123 | 2,519,905 | +0.05(+0.57%) |
Sep 10, 2009 | 8.986 | 9.100 | 8.770 | 9.071 | 5,637,233 | +0.12(+1.32%) |
Sep 09, 2009 | 8.814 | 8.981 | 8.762 | 8.953 | 1,597,842 | +0.17(+1.97%) |
Sep 08, 2009 | 8.865 | 8.868 | 8.703 | 8.780 | 542,271 | +0.08(+0.89%) |
Sep 04, 2009 | 8.692 | 8.705 | 8.561 | 8.703 | 1,899,931 | +0.02(+0.21%) |
Sep 03, 2009 | 8.538 | 8.685 | 8.481 | 8.685 | 1,712,378 | +0.19(+2.29%) |
Sep 02, 2009 | 8.491 | 8.587 | 8.401 | 8.491 | 2,590,898 | -0.04(-0.52%) |
Sep 01, 2009 | 8.935 | 9.056 | 8.499 | 8.535 | 4,531,103 | -0.52(-5.70%) |
Aug 31, 2009 | 8.873 | 9.071 | 8.873 | 9.051 | 3,200,598 | -0.01(-0.14%) |
Aug 28, 2009 | 9.025 | 9.115 | 8.930 | 9.064 | 3,388,314 | +0.11(+1.24%) |
Aug 27, 2009 | 8.873 | 8.973 | 8.669 | 8.953 | 1,203,776 | +0.09(+0.99%) |
Aug 26, 2009 | 8.917 | 8.927 | 8.767 | 8.865 | 4,654,125 | -0.05(-0.58%) |
Aug 25, 2009 | 8.806 | 9.025 | 8.806 | 8.917 | 3,000,123 | +0.20(+2.25%) |
Aug 24, 2009 | 8.829 | 8.937 | 8.687 | 8.721 | 2,343,280 | -0.02(-0.24%) |
Aug 21, 2009 | 8.522 | 8.798 | 8.522 | 8.741 | 1,658,899 | +0.26(+3.01%) |
Aug 20, 2009 | 8.435 | 8.540 | 8.378 | 8.486 | 1,923,723 | +0.11(+1.36%) |
Aug 19, 2009 | 8.182 | 8.427 | 8.161 | 8.373 | 2,854,384 | +0.07(+0.81%) |
Aug 18, 2009 | 8.177 | 8.329 | 8.159 | 8.306 | 2,182,292 | +0.10(+1.26%) |
Aug 17, 2009 | 8.300 | 8.308 | 8.130 | 8.202 | 3,572,637 | -0.28(-3.34%) |
Aug 14, 2009 | 8.587 | 8.587 | 8.373 | 8.486 | 3,350,929 | -0.11(-1.23%) |
Aug 13, 2009 | 8.507 | 8.612 | 8.409 | 8.592 | 2,670,193 | +0.15(+1.83%) |
Aug 12, 2009 | 8.153 | 8.509 | 8.146 | 8.437 | 4,608,076 | +0.28(+3.45%) |
Aug 11, 2009 | 8.406 | 8.406 | 8.130 | 8.156 | 4,208,600 | -0.29(-3.45%) |
Aug 10, 2009 | 8.478 | 8.569 | 8.329 | 8.447 | 2,738,498 | -0.07(-0.88%) |
Aug 07, 2009 | 8.391 | 8.597 | 8.380 | 8.522 | 2,546,377 | +0.24(+2.93%) |
Aug 06, 2009 | 8.471 | 8.486 | 8.134 | 8.280 | 2,471,588 | -0.09(-1.11%) |
Aug 05, 2009 | 8.280 | 8.414 | 8.135 | 8.373 | 2,149,612 | +0.16(+1.91%) |
Aug 04, 2009 | 7.988 | 8.231 | 7.960 | 8.215 | 2,825,453 | +0.21(+2.64%) |
Aug 03, 2009 | 7.921 | 8.006 | 7.883 | 8.004 | 1,341,740 | +0.19(+2.41%) |
Jul 31, 2009 | 7.754 | 7.847 | 7.715 | 7.816 | 4,110,829 | +0.05(+0.66%) |
Jul 30, 2009 | 7.689 | 7.888 | 7.656 | 7.764 | 3,466,861 | +0.22(+2.98%) |
Jul 29, 2009 | 7.522 | 7.591 | 7.501 | 7.540 | 482,987 | -0.04(-0.48%) |
Jul 28, 2009 | 7.627 | 7.656 | 7.501 | 7.576 | 1,365,272 | -0.11(-1.44%) |
Jul 27, 2009 | 7.633 | 7.733 | 7.630 | 7.687 | 1,394,175 | +0.13(+1.78%) |
Jul 24, 2009 | 7.413 | 7.576 | 7.370 | 7.553 | 992 | +0.11(+1.45%) |
Jul 23, 2009 | 7.148 | 7.475 | 7.140 | 7.444 | 4,398,162 | +0.32(+4.56%) |
Jul 22, 2009 | 6.980 | 7.168 | 6.980 | 7.119 | 1,796,006 | +0.07(+1.02%) |
Jul 21, 2009 | 7.081 | 7.130 | 6.996 | 7.047 | 1,597,121 | +0.00(+0.04%) |
Jul 20, 2009 | 6.954 | 7.061 | 6.954 | 7.045 | 1,158,790 | +0.12(+1.67%) |
Jul 17, 2009 | 6.942 | 6.975 | 6.874 | 6.929 | 867,524 | -0.04(-0.52%) |
Jul 16, 2009 | 6.828 | 7.019 | 6.807 | 6.965 | 1,702,043 | +0.07(+1.01%) |
Jul 15, 2009 | 6.699 | 6.965 | 6.699 | 6.895 | 1,866,723 | +0.28(+4.21%) |
Jul 14, 2009 | 6.707 | 6.707 | 6.568 | 6.617 | 1,744,206 | -0.07(-1.00%) |
Jul 13, 2009 | 6.485 | 6.694 | 6.483 | 6.684 | 1,679,666 | +0.37(+5.93%) |
Jul 10, 2009 | 6.359 | 6.359 | 6.258 | 6.310 | 1,534,268 | -0.09(-1.41%) |
Jul 09, 2009 | 6.392 | 6.483 | 6.348 | 6.400 | 1,546,120 | +0.08(+1.26%) |
Jul 08, 2009 | 6.490 | 6.506 | 6.199 | 6.320 | 4,423,292 | -0.12(-1.80%) |
Jul 07, 2009 | 6.624 | 6.635 | 6.423 | 6.436 | 2,281,044 | -0.21(-3.14%) |
Jul 06, 2009 | 6.511 | 6.650 | 6.511 | 6.645 | 1,423,572 | +0.08(+1.22%) |
Jul 02, 2009 | 6.802 | 6.802 | 6.562 | 6.565 | 1,525,934 | -0.32(-4.68%) |