Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.96 | 10.97 | 10.62 | 10.66 | 104,527 | -0.32(-2.88%) |
Sep 29, 2009 | 11.34 | 11.34 | 10.63 | 10.98 | 112,403 | -0.22(-1.95%) |
Sep 28, 2009 | 11.14 | 11.48 | 10.55 | 11.20 | 88,801 | +0.16(+1.48%) |
Sep 25, 2009 | 11.00 | 11.10 | 10.86 | 11.03 | 131,960 | +0.03(+0.29%) |
Sep 24, 2009 | 11.02 | 11.11 | 10.86 | 11.00 | 108,913 | +0.00(+0.04%) |
Sep 23, 2009 | 11.20 | 11.28 | 11.00 | 11.00 | 61,929 | -0.20(-1.83%) |
Sep 22, 2009 | 11.13 | 11.33 | 10.97 | 11.20 | 106,433 | +0.21(+1.90%) |
Sep 21, 2009 | 10.93 | 11.02 | 10.92 | 10.99 | 83,533 | +0.06(+0.54%) |
Sep 18, 2009 | 11.06 | 11.15 | 10.93 | 10.93 | 123,905 | -0.05(-0.50%) |
Sep 17, 2009 | 10.84 | 11.38 | 10.81 | 10.99 | 124,630 | +0.17(+1.60%) |
Sep 16, 2009 | 10.46 | 11.01 | 10.35 | 10.82 | 93,043 | +0.47(+4.53%) |
Sep 15, 2009 | 10.16 | 10.55 | 9.864 | 10.35 | 120,089 | +0.21(+2.11%) |
Sep 14, 2009 | 9.582 | 10.18 | 9.582 | 10.13 | 56,358 | +0.41(+4.26%) |
Sep 11, 2009 | 9.709 | 9.973 | 9.664 | 9.718 | 45,496 | +0.01(+0.09%) |
Sep 10, 2009 | 9.545 | 9.782 | 9.418 | 9.709 | 102,195 | +0.18(+1.86%) |
Sep 09, 2009 | 9.532 | 9.636 | 9.336 | 9.532 | 73,322 | +0.05(+0.58%) |
Sep 08, 2009 | 9.259 | 9.577 | 9.209 | 9.477 | 61,694 | +0.36(+3.89%) |
Sep 04, 2009 | 8.685 | 9.195 | 8.681 | 9.122 | 66,279 | +0.05(+0.50%) |
Sep 03, 2009 | 9.140 | 9.145 | 8.922 | 9.077 | 44,145 | +0.02(+0.25%) |
Sep 02, 2009 | 9.108 | 9.377 | 8.949 | 9.054 | 61,441 | -0.03(-0.30%) |
Sep 01, 2009 | 9.427 | 9.641 | 8.931 | 9.081 | 145,889 | -0.39(-4.13%) |
Aug 31, 2009 | 9.582 | 9.582 | 9.322 | 9.473 | 90,818 | -0.03(-0.29%) |
Aug 28, 2009 | 9.527 | 9.577 | 9.286 | 9.500 | 73,922 | +0.03(+0.29%) |
Aug 27, 2009 | 9.291 | 9.541 | 9.190 | 9.473 | 34,409 | +0.13(+1.41%) |
Aug 26, 2009 | 9.199 | 9.395 | 9.127 | 9.341 | 46,848 | +0.10(+1.08%) |
Aug 25, 2009 | 9.159 | 9.477 | 9.149 | 9.240 | 73,695 | +0.09(+1.00%) |
Aug 24, 2009 | 9.468 | 9.468 | 9.108 | 9.149 | 62,909 | -0.25(-2.71%) |
Aug 21, 2009 | 9.099 | 9.495 | 9.054 | 9.404 | 96,007 | +0.45(+4.98%) |
Aug 20, 2009 | 8.922 | 9.045 | 8.881 | 8.958 | 66,797 | +0.04(+0.46%) |
Aug 19, 2009 | 8.740 | 9.027 | 8.703 | 8.917 | 50,391 | +0.09(+1.03%) |
Aug 18, 2009 | 8.908 | 8.949 | 8.785 | 8.826 | 73,772 | +0.02(+0.26%) |
Aug 17, 2009 | 8.922 | 8.922 | 8.785 | 8.803 | 57,263 | -0.22(-2.42%) |
Aug 14, 2009 | 8.954 | 9.040 | 8.803 | 9.022 | 67,386 | +0.09(+1.02%) |
Aug 13, 2009 | 9.054 | 9.104 | 8.904 | 8.931 | 160,474 | -0.03(-0.30%) |
Aug 12, 2009 | 8.808 | 9.149 | 8.808 | 8.958 | 153,362 | +0.09(+0.97%) |
Aug 11, 2009 | 8.940 | 8.963 | 8.676 | 8.872 | 97,516 | -0.04(-0.42%) |
Aug 10, 2009 | 8.972 | 8.999 | 8.876 | 8.910 | 116,712 | +0.00(+0.02%) |
Aug 07, 2009 | 8.995 | 9.054 | 8.899 | 8.908 | 146,655 | +0.04(+0.41%) |
Aug 06, 2009 | 8.963 | 8.990 | 8.789 | 8.872 | 46,081 | -0.03(-0.31%) |
Aug 05, 2009 | 8.885 | 9.081 | 8.849 | 8.899 | 79,032 | +0.04(+0.41%) |
Aug 04, 2009 | 8.913 | 9.013 | 8.749 | 8.863 | 92,839 | -0.08(-0.92%) |
Aug 03, 2009 | 9.049 | 9.168 | 8.794 | 8.945 | 55,888 | +0.06(+0.67%) |
Jul 31, 2009 | 8.785 | 9.008 | 8.785 | 8.885 | 52,810 | +0.09(+1.04%) |
Jul 30, 2009 | 8.612 | 9.213 | 8.612 | 8.794 | 103,094 | +0.28(+3.26%) |
Jul 29, 2009 | 8.599 | 8.662 | 8.346 | 8.517 | 43,994 | -0.17(-1.94%) |
Jul 28, 2009 | 8.444 | 8.685 | 8.376 | 8.685 | 28,820 | +0.19(+2.25%) |
Jul 27, 2009 | 8.526 | 8.632 | 8.398 | 8.494 | 50,993 | -0.03(-0.32%) |
Jul 24, 2009 | 8.448 | 8.749 | 8.330 | 8.521 | 4,721 | -0.03(-0.37%) |
Jul 23, 2009 | 8.348 | 8.671 | 8.348 | 8.553 | 66,909 | +0.18(+2.18%) |
Jul 22, 2009 | 8.312 | 8.430 | 8.248 | 8.371 | 20,863 | -0.03(-0.33%) |
Jul 21, 2009 | 8.385 | 8.462 | 8.239 | 8.398 | 53,370 | +0.10(+1.21%) |
Jul 20, 2009 | 8.353 | 8.444 | 8.194 | 8.298 | 51,186 | +0.00(+0.05%) |
Jul 17, 2009 | 8.335 | 8.476 | 8.280 | 8.294 | 77,329 | -0.05(-0.55%) |
Jul 16, 2009 | 8.280 | 8.444 | 8.239 | 8.339 | 76,670 | +0.03(+0.38%) |
Jul 15, 2009 | 8.376 | 8.421 | 8.062 | 8.307 | 148,507 | +0.02(+0.27%) |
Jul 14, 2009 | 8.271 | 8.339 | 7.861 | 8.285 | 47,232 | +0.05(+0.55%) |
Jul 13, 2009 | 7.952 | 8.294 | 7.861 | 8.239 | 92,487 | +0.36(+4.62%) |
Jul 10, 2009 | 7.857 | 7.929 | 7.467 | 7.875 | 81,613 | -0.07(-0.86%) |
Jul 09, 2009 | 8.148 | 8.271 | 7.943 | 7.943 | 139,524 | -0.15(-1.91%) |
Jul 08, 2009 | 8.102 | 8.194 | 7.757 | 8.098 | 82,520 | +0.07(+0.91%) |
Jul 07, 2009 | 8.030 | 8.303 | 7.925 | 8.025 | 79,746 | +0.02(+0.28%) |
Jul 06, 2009 | 7.802 | 8.011 | 7.743 | 8.002 | 119,405 | +0.22(+2.81%) |
Jul 02, 2009 | 8.102 | 8.107 | 7.784 | 7.784 | 117,466 | -0.48(-5.84%) |