Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.659 | 9.659 | 9.559 | 9.599 | 9,739 | -0.10(-1.03%) |
Sep 29, 2009 | 9.659 | 9.712 | 9.590 | 9.699 | 11,165 | +0.11(+1.18%) |
Sep 28, 2009 | 9.519 | 9.605 | 9.519 | 9.586 | 3,939 | +0.12(+1.26%) |
Sep 25, 2009 | 9.519 | 9.519 | 9.466 | 9.466 | 11,812 | -0.03(-0.35%) |
Sep 24, 2009 | 9.486 | 9.519 | 9.473 | 9.499 | 29,777 | -0.06(-0.63%) |
Sep 23, 2009 | 9.652 | 9.699 | 9.559 | 9.559 | 22,214 | -0.05(-0.55%) |
Sep 22, 2009 | 9.666 | 9.666 | 9.599 | 9.612 | 33,626 | +0.01(+0.07%) |
Sep 21, 2009 | 9.586 | 9.626 | 9.528 | 9.606 | 10,608 | +0.00(+0.00%) |
Sep 18, 2009 | 9.646 | 9.646 | 9.573 | 9.606 | 7,487 | -0.01(-0.07%) |
Sep 17, 2009 | 9.679 | 9.679 | 9.599 | 9.612 | 10,904 | +0.04(+0.42%) |
Sep 16, 2009 | 9.562 | 9.703 | 9.546 | 9.573 | 28,277 | +0.03(+0.37%) |
Sep 15, 2009 | 9.473 | 9.538 | 9.466 | 9.538 | 9,492 | +0.08(+0.83%) |
Sep 14, 2009 | 9.403 | 9.460 | 9.387 | 9.460 | 20,271 | +0.11(+1.14%) |
Sep 11, 2009 | 9.347 | 9.360 | 9.307 | 9.353 | 12,851 | +0.01(+0.14%) |
Sep 10, 2009 | 9.213 | 9.340 | 9.213 | 9.340 | 17,701 | +0.09(+0.93%) |
Sep 09, 2009 | 9.214 | 9.267 | 9.214 | 9.254 | 50,069 | +0.03(+0.29%) |
Sep 08, 2009 | 9.214 | 9.227 | 9.154 | 9.227 | 10,892 | +0.10(+1.09%) |
Sep 04, 2009 | 9.074 | 9.130 | 9.058 | 9.127 | 4,246 | +0.09(+1.03%) |
Sep 03, 2009 | 8.997 | 9.035 | 8.975 | 9.035 | 12,354 | +0.02(+0.22%) |
Sep 02, 2009 | 8.995 | 9.038 | 8.995 | 9.015 | 2,253 | -0.08(-0.88%) |
Sep 01, 2009 | 9.227 | 9.235 | 9.082 | 9.094 | 9,039 | -0.11(-1.23%) |
Aug 31, 2009 | 9.327 | 9.327 | 9.194 | 9.207 | 5,974 | -0.13(-1.35%) |
Aug 28, 2009 | 9.294 | 9.333 | 9.260 | 9.333 | 18,719 | +0.01(+0.07%) |
Aug 27, 2009 | 9.333 | 9.366 | 9.274 | 9.327 | 11,642 | -0.03(-0.28%) |
Aug 26, 2009 | 9.267 | 9.399 | 9.267 | 9.353 | 7,066 | +0.01(+0.07%) |
Aug 25, 2009 | 9.400 | 9.413 | 9.347 | 9.347 | 5,149 | -0.03(-0.35%) |
Aug 24, 2009 | 9.410 | 9.410 | 9.372 | 9.380 | 1,830 | +0.01(+0.07%) |
Aug 21, 2009 | 9.274 | 9.373 | 9.270 | 9.373 | 3,906 | +0.15(+1.58%) |
Aug 20, 2009 | 9.121 | 9.227 | 9.114 | 9.227 | 17,291 | +0.06(+0.65%) |
Aug 19, 2009 | 9.084 | 9.167 | 9.074 | 9.167 | 8,438 | +0.07(+0.80%) |
Aug 18, 2009 | 9.026 | 9.101 | 9.026 | 9.094 | 5,389 | +0.02(+0.22%) |
Aug 17, 2009 | 9.034 | 9.074 | 9.034 | 9.074 | 6,823 | -0.14(-1.51%) |
Aug 14, 2009 | 9.167 | 9.247 | 9.134 | 9.214 | 9,869 | +0.03(+0.35%) |
Aug 13, 2009 | 9.240 | 9.254 | 9.174 | 9.182 | 17,207 | -0.03(-0.27%) |
Aug 12, 2009 | 9.234 | 9.247 | 9.207 | 9.207 | 11,959 | +0.05(+0.51%) |
Aug 11, 2009 | 9.121 | 9.171 | 9.101 | 9.161 | 5,896 | -0.07(-0.79%) |
Aug 10, 2009 | 9.103 | 9.274 | 9.103 | 9.234 | 93,817 | +0.05(+0.51%) |
Aug 07, 2009 | 9.108 | 9.214 | 9.108 | 9.187 | 3,165 | +0.09(+0.96%) |
Aug 06, 2009 | 9.071 | 9.101 | 9.068 | 9.100 | 4,951 | +0.01(+0.07%) |
Aug 05, 2009 | 9.207 | 9.207 | 9.028 | 9.094 | 7,707 | -0.05(-0.58%) |
Aug 04, 2009 | 9.201 | 9.201 | 9.127 | 9.147 | 2,837 | -0.04(-0.43%) |
Aug 03, 2009 | 9.174 | 9.187 | 9.095 | 9.187 | 2,926 | +0.10(+1.05%) |
Jul 31, 2009 | 9.167 | 9.167 | 9.042 | 9.092 | 21,196 | -0.03(-0.31%) |
Jul 30, 2009 | 9.181 | 9.192 | 9.121 | 9.121 | 3,986 | +0.13(+1.40%) |
Jul 29, 2009 | 9.028 | 9.048 | 8.915 | 8.995 | 7,984 | -0.06(-0.69%) |
Jul 28, 2009 | 9.068 | 9.068 | 9.015 | 9.058 | 1,305 | -0.14(-1.55%) |
Jul 27, 2009 | 9.129 | 9.201 | 9.129 | 9.201 | 22,977 | +0.05(+0.58%) |
Jul 24, 2009 | 8.988 | 9.158 | 8.988 | 9.147 | 3,277 | +0.11(+1.18%) |
Jul 23, 2009 | 8.855 | 9.074 | 8.855 | 9.041 | 28,134 | +0.25(+2.87%) |
Jul 22, 2009 | 8.769 | 8.815 | 8.749 | 8.789 | 12,014 | -0.01(-0.08%) |
Jul 21, 2009 | 8.802 | 8.802 | 8.707 | 8.795 | 11,670 | +0.05(+0.61%) |
Jul 20, 2009 | 8.662 | 8.742 | 8.662 | 8.742 | 24,517 | +0.09(+1.00%) |
Jul 17, 2009 | 8.629 | 8.689 | 8.629 | 8.655 | 4,010 | -0.05(-0.54%) |
Jul 16, 2009 | 8.589 | 8.702 | 8.589 | 8.702 | 4,520 | +0.03(+0.38%) |
Jul 15, 2009 | 8.557 | 8.669 | 8.557 | 8.669 | 10,951 | +0.27(+3.18%) |
Jul 14, 2009 | 8.417 | 8.423 | 8.397 | 8.402 | 2,098 | +0.07(+0.86%) |
Jul 13, 2009 | 8.237 | 8.330 | 8.147 | 8.330 | 3,790 | +0.12(+1.50%) |
Jul 10, 2009 | 8.211 | 8.250 | 8.158 | 8.207 | 6,564 | -0.04(-0.52%) |
Jul 09, 2009 | 8.237 | 8.255 | 8.211 | 8.251 | 2,839 | +0.04(+0.49%) |
Jul 08, 2009 | 8.304 | 8.344 | 8.138 | 8.211 | 26,679 | -0.08(-0.96%) |
Jul 07, 2009 | 8.383 | 8.383 | 8.271 | 8.290 | 6,944 | -0.13(-1.58%) |
Jul 06, 2009 | 8.437 | 8.461 | 8.423 | 8.423 | 8,384 | -0.07(-0.78%) |
Jul 02, 2009 | 8.550 | 8.550 | 8.483 | 8.490 | 9,560 | -0.31(-3.54%) |