Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.975 | 10.04 | 9.756 | 9.983 | 528,546 | -0.03(-0.32%) |
Sep 29, 2009 | 9.991 | 10.09 | 9.943 | 10.02 | 497,012 | +0.04(+0.41%) |
Sep 28, 2009 | 10.02 | 10.15 | 9.943 | 9.975 | 238,586 | +0.05(+0.49%) |
Sep 25, 2009 | 9.894 | 9.999 | 9.796 | 9.926 | 423,765 | +0.02(+0.16%) |
Sep 24, 2009 | 10.02 | 10.02 | 9.845 | 9.910 | 1,059,762 | -0.02(-0.25%) |
Sep 23, 2009 | 9.943 | 10.13 | 9.853 | 9.934 | 548,557 | +0.09(+0.91%) |
Sep 22, 2009 | 9.764 | 9.861 | 9.732 | 9.845 | 913,245 | +0.08(+0.83%) |
Sep 21, 2009 | 9.764 | 9.772 | 9.577 | 9.764 | 236,616 | +0.02(+0.25%) |
Sep 18, 2009 | 9.715 | 9.813 | 9.715 | 9.740 | 326,043 | +0.06(+0.67%) |
Sep 17, 2009 | 9.561 | 9.813 | 9.521 | 9.675 | 175,911 | -0.03(-0.31%) |
Sep 16, 2009 | 9.675 | 9.764 | 9.652 | 9.704 | 319,349 | +0.01(+0.06%) |
Sep 15, 2009 | 9.561 | 9.740 | 9.342 | 9.699 | 333,102 | +0.22(+2.31%) |
Sep 14, 2009 | 9.561 | 9.675 | 9.431 | 9.480 | 504,689 | -0.26(-2.67%) |
Sep 11, 2009 | 9.878 | 9.894 | 9.732 | 9.740 | 251,674 | -0.15(-1.56%) |
Sep 10, 2009 | 9.740 | 9.934 | 9.740 | 9.894 | 224,776 | +0.15(+1.50%) |
Sep 09, 2009 | 9.934 | 9.999 | 9.723 | 9.748 | 493,052 | -0.15(-1.48%) |
Sep 08, 2009 | 9.934 | 9.943 | 9.675 | 9.894 | 434,829 | -0.02(-0.25%) |
Sep 04, 2009 | 9.675 | 9.967 | 9.675 | 9.918 | 224,936 | +0.13(+1.33%) |
Sep 03, 2009 | 9.934 | 9.934 | 9.715 | 9.788 | 479,832 | -0.11(-1.15%) |
Sep 02, 2009 | 10.28 | 10.29 | 9.894 | 9.902 | 580,616 | -0.40(-3.86%) |
Sep 01, 2009 | 10.16 | 10.32 | 10.12 | 10.30 | 534,315 | +0.05(+0.48%) |
Aug 31, 2009 | 10.24 | 10.25 | 10.06 | 10.25 | 471,472 | -0.10(-0.94%) |
Aug 28, 2009 | 10.36 | 10.42 | 10.24 | 10.35 | 321,709 | +0.07(+0.71%) |
Aug 27, 2009 | 10.18 | 10.35 | 10.16 | 10.28 | 198,385 | -0.05(-0.47%) |
Aug 26, 2009 | 10.28 | 10.40 | 10.27 | 10.32 | 173,430 | -0.05(-0.47%) |
Aug 25, 2009 | 10.49 | 10.49 | 10.34 | 10.37 | 162,407 | -0.03(-0.31%) |
Aug 24, 2009 | 10.61 | 10.65 | 10.35 | 10.41 | 352,784 | -0.17(-1.61%) |
Aug 21, 2009 | 10.28 | 10.58 | 10.21 | 10.58 | 449,352 | +0.28(+2.76%) |
Aug 20, 2009 | 10.32 | 10.33 | 10.18 | 10.29 | 276,104 | +0.03(+0.32%) |
Aug 19, 2009 | 9.959 | 10.29 | 9.910 | 10.26 | 297,440 | +0.16(+1.61%) |
Aug 18, 2009 | 9.983 | 10.10 | 9.894 | 10.10 | 333,949 | +0.06(+0.65%) |
Aug 17, 2009 | 10.18 | 10.18 | 9.918 | 10.03 | 154,715 | -0.27(-2.60%) |
Aug 14, 2009 | 10.41 | 10.54 | 10.21 | 10.30 | 243,584 | -0.25(-2.38%) |
Aug 13, 2009 | 10.23 | 10.55 | 10.08 | 10.55 | 442,235 | +0.41(+4.08%) |
Aug 12, 2009 | 10.05 | 10.19 | 9.934 | 10.14 | 679,313 | +0.10(+0.97%) |
Aug 11, 2009 | 9.756 | 10.04 | 9.748 | 10.04 | 344,190 | -0.23(-2.21%) |
Aug 10, 2009 | 10.17 | 10.32 | 10.06 | 10.27 | 370,606 | +0.04(+0.40%) |
Aug 07, 2009 | 10.04 | 10.50 | 9.910 | 10.23 | 795,032 | +0.29(+2.94%) |
Aug 06, 2009 | 10.29 | 10.36 | 9.853 | 9.934 | 634,377 | -0.47(-4.52%) |
Aug 05, 2009 | 10.75 | 10.75 | 10.35 | 10.41 | 652,180 | -0.04(-0.43%) |
Aug 04, 2009 | 11.22 | 11.27 | 9.748 | 10.45 | 4,312,067 | -0.92(-8.10%) |
Aug 03, 2009 | 11.41 | 11.41 | 11.05 | 11.37 | 261,363 | -0.01(-0.07%) |
Jul 31, 2009 | 11.38 | 11.46 | 11.29 | 11.38 | 179,309 | +0.06(+0.50%) |
Jul 30, 2009 | 11.57 | 11.71 | 11.20 | 11.32 | 582,972 | -0.06(-0.57%) |
Jul 29, 2009 | 11.48 | 11.59 | 11.14 | 11.39 | 399,719 | -0.10(-0.85%) |
Jul 28, 2009 | 10.95 | 11.73 | 10.95 | 11.48 | 849,120 | +0.73(+6.79%) |
Jul 27, 2009 | 10.55 | 10.78 | 10.41 | 10.75 | 333,662 | +0.28(+2.71%) |
Jul 24, 2009 | 10.29 | 10.55 | 10.28 | 10.47 | 474 | +0.01(+0.08%) |
Jul 23, 2009 | 10.19 | 10.47 | 9.999 | 10.46 | 174,282 | +0.39(+3.87%) |
Jul 22, 2009 | 10.14 | 10.19 | 9.959 | 10.07 | 981,650 | -0.06(-0.56%) |
Jul 21, 2009 | 10.06 | 10.17 | 9.999 | 10.13 | 460,371 | +0.06(+0.64%) |
Jul 20, 2009 | 10.33 | 10.33 | 9.967 | 10.06 | 426,314 | -0.06(-0.64%) |
Jul 17, 2009 | 10.02 | 10.21 | 9.821 | 10.13 | 462,635 | +0.28(+2.80%) |
Jul 16, 2009 | 9.764 | 9.918 | 9.626 | 9.853 | 142,028 | +0.11(+1.17%) |
Jul 15, 2009 | 9.699 | 9.780 | 9.675 | 9.740 | 116,409 | +0.12(+1.27%) |
Jul 14, 2009 | 9.456 | 9.667 | 9.374 | 9.618 | 137,700 | +0.15(+1.54%) |
Jul 13, 2009 | 9.411 | 9.581 | 9.358 | 9.472 | 300,885 | +0.19(+2.10%) |
Jul 10, 2009 | 9.082 | 9.699 | 9.050 | 9.277 | 734,573 | +0.19(+2.05%) |
Jul 09, 2009 | 9.139 | 9.163 | 8.920 | 9.090 | 444,049 | -0.09(-0.97%) |
Jul 08, 2009 | 9.082 | 9.196 | 8.985 | 9.180 | 314,668 | +0.06(+0.71%) |
Jul 07, 2009 | 9.171 | 9.277 | 9.107 | 9.115 | 186,755 | -0.11(-1.23%) |
Jul 06, 2009 | 9.228 | 9.301 | 9.058 | 9.228 | 285,621 | -0.03(-0.35%) |
Jul 02, 2009 | 9.602 | 9.683 | 9.261 | 9.261 | 175,824 | -0.37(-3.79%) |