Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.043 | 9.192 | 8.997 | 9.108 | 14,244 | -0.06(-0.61%) |
Sep 29, 2009 | 9.145 | 9.201 | 9.145 | 9.164 | 35,201 | +0.02(+0.20%) |
Sep 28, 2009 | 8.987 | 9.192 | 8.987 | 9.145 | 32,699 | +0.15(+1.65%) |
Sep 25, 2009 | 9.015 | 9.025 | 8.979 | 8.997 | 11,740 | -0.06(-0.62%) |
Sep 24, 2009 | 9.183 | 9.183 | 9.015 | 9.052 | 9,359 | -0.14(-1.52%) |
Sep 23, 2009 | 9.267 | 9.322 | 9.192 | 9.192 | 37,905 | -0.11(-1.20%) |
Sep 22, 2009 | 9.331 | 9.331 | 9.275 | 9.303 | 29,312 | +0.02(+0.20%) |
Sep 21, 2009 | 9.220 | 9.322 | 9.220 | 9.285 | 53,274 | +0.00(+0.00%) |
Sep 18, 2009 | 9.229 | 9.322 | 9.229 | 9.285 | 37,886 | +0.04(+0.40%) |
Sep 17, 2009 | 9.266 | 9.294 | 9.238 | 9.248 | 13,704 | -0.01(-0.10%) |
Sep 16, 2009 | 9.127 | 9.257 | 9.127 | 9.257 | 36,920 | +0.11(+1.22%) |
Sep 15, 2009 | 9.043 | 9.145 | 9.043 | 9.145 | 39,495 | +0.07(+0.72%) |
Sep 14, 2009 | 8.959 | 9.080 | 8.959 | 9.080 | 22,015 | +0.07(+0.83%) |
Sep 11, 2009 | 9.025 | 9.034 | 8.969 | 9.006 | 17,603 | -0.04(-0.41%) |
Sep 10, 2009 | 8.932 | 9.043 | 8.932 | 9.043 | 11,335 | +0.08(+0.93%) |
Sep 09, 2009 | 8.867 | 8.980 | 8.867 | 8.959 | 31,979 | +0.11(+1.26%) |
Sep 08, 2009 | 8.801 | 8.848 | 8.801 | 8.848 | 10,909 | +0.07(+0.74%) |
Sep 04, 2009 | 8.709 | 8.783 | 8.709 | 8.783 | 14,671 | +0.10(+1.18%) |
Sep 03, 2009 | 8.588 | 8.681 | 8.560 | 8.681 | 6,872 | +0.08(+0.97%) |
Sep 02, 2009 | 8.569 | 8.625 | 8.543 | 8.597 | 7,756 | -0.03(-0.32%) |
Sep 01, 2009 | 8.736 | 8.839 | 8.606 | 8.625 | 36,147 | -0.14(-1.59%) |
Aug 31, 2009 | 8.811 | 8.811 | 8.746 | 8.764 | 30,436 | -0.10(-1.15%) |
Aug 28, 2009 | 8.950 | 8.950 | 8.848 | 8.867 | 15,997 | -0.03(-0.31%) |
Aug 27, 2009 | 8.885 | 8.895 | 8.783 | 8.894 | 13,488 | +0.01(+0.10%) |
Aug 26, 2009 | 8.904 | 8.941 | 8.885 | 8.885 | 9,593 | -0.02(-0.21%) |
Aug 25, 2009 | 8.885 | 8.959 | 8.885 | 8.904 | 25,593 | +0.05(+0.52%) |
Aug 24, 2009 | 8.904 | 8.940 | 8.857 | 8.857 | 13,144 | -0.05(-0.52%) |
Aug 21, 2009 | 8.829 | 8.922 | 8.829 | 8.904 | 18,348 | +0.11(+1.27%) |
Aug 20, 2009 | 8.690 | 8.793 | 8.690 | 8.792 | 41,381 | +0.11(+1.28%) |
Aug 19, 2009 | 8.597 | 8.690 | 8.588 | 8.681 | 9,219 | +0.07(+0.76%) |
Aug 18, 2009 | 8.532 | 8.625 | 8.532 | 8.616 | 9,479 | +0.07(+0.76%) |
Aug 17, 2009 | 8.616 | 8.616 | 8.523 | 8.551 | 17,645 | -0.18(-2.02%) |
Aug 14, 2009 | 8.764 | 8.792 | 8.681 | 8.727 | 8,030 | -0.12(-1.37%) |
Aug 13, 2009 | 8.820 | 8.848 | 8.774 | 8.848 | 20,164 | -0.02(-0.21%) |
Aug 12, 2009 | 8.792 | 8.876 | 8.792 | 8.867 | 22,241 | +0.15(+1.71%) |
Aug 11, 2009 | 8.764 | 8.764 | 8.690 | 8.718 | 27,409 | -0.07(-0.74%) |
Aug 10, 2009 | 8.811 | 8.811 | 8.755 | 8.783 | 11,861 | -0.03(-0.32%) |
Aug 07, 2009 | 8.736 | 8.829 | 8.727 | 8.811 | 20,306 | +0.16(+1.83%) |
Aug 06, 2009 | 8.764 | 8.811 | 8.634 | 8.653 | 18,844 | -0.13(-1.48%) |
Aug 05, 2009 | 8.839 | 8.839 | 8.736 | 8.783 | 21,580 | -0.05(-0.53%) |
Aug 04, 2009 | 8.839 | 8.885 | 8.829 | 8.829 | 7,051 | +0.01(+0.11%) |
Aug 03, 2009 | 8.783 | 8.829 | 8.727 | 8.820 | 20,343 | +0.07(+0.85%) |
Jul 31, 2009 | 8.653 | 8.829 | 8.551 | 8.746 | 31,583 | -0.03(-0.32%) |
Jul 30, 2009 | 8.764 | 8.857 | 8.764 | 8.774 | 20,903 | +0.01(+0.11%) |
Jul 29, 2009 | 8.709 | 8.783 | 8.681 | 8.764 | 28,911 | +0.03(+0.32%) |
Jul 28, 2009 | 8.709 | 8.755 | 8.671 | 8.736 | 26,536 | +0.06(+0.64%) |
Jul 27, 2009 | 8.699 | 8.699 | 8.616 | 8.681 | 9,865 | -0.04(-0.45%) |
Jul 24, 2009 | 8.681 | 8.727 | 8.634 | 8.720 | 14,178 | +0.00(+0.02%) |
Jul 23, 2009 | 8.532 | 8.746 | 8.532 | 8.718 | 21,905 | +0.14(+1.63%) |
Jul 22, 2009 | 8.606 | 8.625 | 8.569 | 8.578 | 20,658 | +0.04(+0.44%) |
Jul 21, 2009 | 8.569 | 8.569 | 8.476 | 8.541 | 16,617 | -0.02(-0.22%) |
Jul 20, 2009 | 8.467 | 8.560 | 8.467 | 8.560 | 27,232 | +0.12(+1.43%) |
Jul 17, 2009 | 8.420 | 8.458 | 8.420 | 8.439 | 5,989 | -0.03(-0.39%) |
Jul 16, 2009 | 8.383 | 8.472 | 8.355 | 8.472 | 12,455 | +0.12(+1.40%) |
Jul 15, 2009 | 8.262 | 8.365 | 8.253 | 8.355 | 12,595 | +0.18(+2.19%) |
Jul 14, 2009 | 8.104 | 8.188 | 8.077 | 8.177 | 11,186 | +0.08(+1.00%) |
Jul 13, 2009 | 7.984 | 8.104 | 7.965 | 8.095 | 21,065 | +0.11(+1.40%) |
Jul 10, 2009 | 8.039 | 8.039 | 7.946 | 7.984 | 12,103 | +0.01(+0.12%) |
Jul 09, 2009 | 7.993 | 7.993 | 7.965 | 7.974 | 7,810 | +0.04(+0.47%) |
Jul 08, 2009 | 7.974 | 7.974 | 7.863 | 7.937 | 37,802 | -0.08(-1.04%) |
Jul 07, 2009 | 8.049 | 8.049 | 7.993 | 8.021 | 4,217 | -0.01(-0.12%) |
Jul 06, 2009 | 8.058 | 8.104 | 7.993 | 8.030 | 11,461 | -0.10(-1.26%) |
Jul 02, 2009 | 8.253 | 8.253 | 8.130 | 8.132 | 13,444 | -0.21(-2.56%) |