Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.96 | 10.97 | 10.62 | 10.66 | 104,545 | -0.32(-2.88%) |
Sep 29, 2009 | 11.34 | 11.34 | 10.63 | 10.98 | 112,422 | -0.22(-1.95%) |
Sep 28, 2009 | 11.13 | 11.47 | 10.55 | 11.19 | 88,817 | +0.16(+1.47%) |
Sep 25, 2009 | 11.00 | 11.10 | 10.85 | 11.03 | 131,984 | +0.03(+0.29%) |
Sep 24, 2009 | 11.01 | 11.11 | 10.85 | 11.00 | 108,932 | +0.00(+0.04%) |
Sep 23, 2009 | 11.20 | 11.27 | 11.00 | 11.00 | 61,940 | -0.20(-1.83%) |
Sep 22, 2009 | 11.13 | 11.33 | 10.97 | 11.20 | 106,452 | +0.21(+1.91%) |
Sep 21, 2009 | 10.93 | 11.01 | 10.92 | 10.99 | 83,547 | +0.06(+0.54%) |
Sep 18, 2009 | 11.05 | 11.15 | 10.93 | 10.93 | 123,926 | -0.05(-0.50%) |
Sep 17, 2009 | 10.84 | 11.38 | 10.81 | 10.99 | 124,651 | +0.17(+1.60%) |
Sep 16, 2009 | 10.46 | 11.01 | 10.34 | 10.81 | 93,059 | +0.47(+4.53%) |
Sep 15, 2009 | 10.16 | 10.54 | 9.863 | 10.34 | 120,110 | +0.21(+2.11%) |
Sep 14, 2009 | 9.580 | 10.18 | 9.580 | 10.13 | 56,368 | +0.41(+4.26%) |
Sep 11, 2009 | 9.708 | 9.972 | 9.662 | 9.717 | 45,504 | +0.01(+0.09%) |
Sep 10, 2009 | 9.544 | 9.780 | 9.417 | 9.708 | 102,213 | +0.18(+1.86%) |
Sep 09, 2009 | 9.530 | 9.635 | 9.334 | 9.530 | 73,335 | +0.05(+0.58%) |
Sep 08, 2009 | 9.257 | 9.576 | 9.207 | 9.476 | 61,705 | +0.35(+3.89%) |
Sep 04, 2009 | 8.684 | 9.193 | 8.679 | 9.121 | 66,290 | +0.05(+0.50%) |
Sep 03, 2009 | 9.139 | 9.143 | 8.920 | 9.075 | 44,153 | +0.02(+0.25%) |
Sep 02, 2009 | 9.107 | 9.375 | 8.948 | 9.052 | 61,452 | -0.03(-0.30%) |
Sep 01, 2009 | 9.425 | 9.639 | 8.929 | 9.080 | 145,914 | -0.39(-4.13%) |
Aug 31, 2009 | 9.580 | 9.580 | 9.321 | 9.471 | 90,834 | -0.03(-0.29%) |
Aug 28, 2009 | 9.526 | 9.576 | 9.284 | 9.498 | 73,935 | +0.03(+0.29%) |
Aug 27, 2009 | 9.289 | 9.539 | 9.189 | 9.471 | 34,415 | +0.13(+1.41%) |
Aug 26, 2009 | 9.198 | 9.394 | 9.125 | 9.339 | 46,856 | +0.10(+1.08%) |
Aug 25, 2009 | 9.157 | 9.476 | 9.148 | 9.239 | 73,708 | +0.09(+0.99%) |
Aug 24, 2009 | 9.466 | 9.466 | 9.107 | 9.148 | 62,920 | -0.25(-2.71%) |
Aug 21, 2009 | 9.098 | 9.494 | 9.052 | 9.403 | 96,023 | +0.45(+4.98%) |
Aug 20, 2009 | 8.920 | 9.043 | 8.879 | 8.957 | 66,809 | +0.04(+0.46%) |
Aug 19, 2009 | 8.738 | 9.025 | 8.702 | 8.916 | 50,400 | +0.09(+1.03%) |
Aug 18, 2009 | 8.907 | 8.948 | 8.784 | 8.825 | 73,785 | +0.02(+0.26%) |
Aug 17, 2009 | 8.920 | 8.920 | 8.784 | 8.802 | 57,273 | -0.22(-2.42%) |
Aug 14, 2009 | 8.952 | 9.038 | 8.802 | 9.020 | 67,398 | +0.09(+1.02%) |
Aug 13, 2009 | 9.052 | 9.102 | 8.902 | 8.929 | 160,502 | -0.03(-0.30%) |
Aug 12, 2009 | 8.806 | 9.148 | 8.806 | 8.957 | 153,389 | +0.09(+0.97%) |
Aug 11, 2009 | 8.938 | 8.961 | 8.675 | 8.870 | 97,533 | -0.04(-0.42%) |
Aug 10, 2009 | 8.970 | 8.998 | 8.875 | 8.908 | 116,732 | +0.00(+0.02%) |
Aug 07, 2009 | 8.993 | 9.052 | 8.898 | 8.907 | 146,681 | +0.04(+0.41%) |
Aug 06, 2009 | 8.961 | 8.989 | 8.788 | 8.870 | 46,089 | -0.03(-0.31%) |
Aug 05, 2009 | 8.884 | 9.080 | 8.847 | 8.898 | 79,045 | +0.04(+0.41%) |
Aug 04, 2009 | 8.911 | 9.011 | 8.747 | 8.861 | 92,855 | -0.08(-0.92%) |
Aug 03, 2009 | 9.048 | 9.166 | 8.793 | 8.943 | 55,897 | +0.06(+0.67%) |
Jul 31, 2009 | 8.784 | 9.007 | 8.784 | 8.884 | 52,819 | +0.09(+1.04%) |
Jul 30, 2009 | 8.611 | 9.212 | 8.611 | 8.793 | 103,112 | +0.28(+3.26%) |
Jul 29, 2009 | 8.597 | 8.661 | 8.344 | 8.515 | 44,001 | -0.17(-1.94%) |
Jul 28, 2009 | 8.442 | 8.684 | 8.374 | 8.684 | 28,825 | +0.19(+2.25%) |
Jul 27, 2009 | 8.524 | 8.630 | 8.397 | 8.492 | 51,002 | -0.03(-0.32%) |
Jul 24, 2009 | 8.447 | 8.747 | 8.329 | 8.520 | 4,721 | -0.03(-0.37%) |
Jul 23, 2009 | 8.347 | 8.670 | 8.347 | 8.552 | 66,921 | +0.18(+2.18%) |
Jul 22, 2009 | 8.310 | 8.429 | 8.247 | 8.370 | 20,867 | -0.03(-0.33%) |
Jul 21, 2009 | 8.383 | 8.461 | 8.238 | 8.397 | 53,379 | +0.10(+1.21%) |
Jul 20, 2009 | 8.351 | 8.442 | 8.192 | 8.297 | 51,195 | +0.00(+0.05%) |
Jul 17, 2009 | 8.333 | 8.474 | 8.279 | 8.292 | 77,342 | -0.05(-0.55%) |
Jul 16, 2009 | 8.279 | 8.442 | 8.238 | 8.338 | 76,683 | +0.03(+0.38%) |
Jul 15, 2009 | 8.374 | 8.420 | 8.060 | 8.306 | 148,533 | +0.02(+0.27%) |
Jul 14, 2009 | 8.269 | 8.338 | 7.860 | 8.283 | 47,240 | +0.05(+0.55%) |
Jul 13, 2009 | 7.951 | 8.292 | 7.860 | 8.238 | 92,503 | +0.36(+4.62%) |
Jul 10, 2009 | 7.855 | 7.928 | 7.466 | 7.873 | 81,627 | -0.07(-0.86%) |
Jul 09, 2009 | 8.147 | 8.269 | 7.942 | 7.942 | 139,549 | -0.15(-1.91%) |
Jul 08, 2009 | 8.101 | 8.192 | 7.755 | 8.097 | 82,535 | +0.07(+0.91%) |
Jul 07, 2009 | 8.028 | 8.301 | 7.924 | 8.024 | 79,759 | +0.02(+0.28%) |
Jul 06, 2009 | 7.801 | 8.010 | 7.742 | 8.001 | 119,426 | +0.22(+2.81%) |
Jul 02, 2009 | 8.101 | 8.106 | 7.782 | 7.782 | 117,486 | -0.48(-5.84%) |