Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.85 | 10.90 | 10.53 | 10.75 | 257,830 | +0.02(+0.21%) |
Sep 29, 2009 | 10.51 | 10.86 | 10.35 | 10.73 | 324,874 | +0.27(+2.61%) |
Sep 28, 2009 | 9.990 | 10.48 | 9.990 | 10.46 | 277,259 | +0.56(+5.61%) |
Sep 25, 2009 | 10.03 | 10.14 | 9.869 | 9.901 | 230,949 | -0.21(-2.08%) |
Sep 24, 2009 | 10.24 | 10.42 | 10.03 | 10.11 | 258,305 | -0.05(-0.49%) |
Sep 23, 2009 | 10.28 | 10.42 | 10.16 | 10.16 | 273,145 | -0.07(-0.66%) |
Sep 22, 2009 | 10.12 | 10.27 | 10.12 | 10.23 | 410,905 | +0.15(+1.47%) |
Sep 21, 2009 | 9.972 | 10.36 | 9.972 | 10.08 | 586,219 | -0.03(-0.31%) |
Sep 18, 2009 | 10.06 | 10.19 | 9.995 | 10.11 | 1,251,383 | +0.08(+0.76%) |
Sep 17, 2009 | 9.896 | 10.65 | 9.829 | 10.04 | 608,834 | +0.15(+1.54%) |
Sep 16, 2009 | 9.462 | 9.977 | 9.381 | 9.883 | 279,004 | +0.50(+5.35%) |
Sep 15, 2009 | 9.197 | 9.426 | 9.170 | 9.381 | 463,328 | +0.13(+1.45%) |
Sep 14, 2009 | 9.148 | 9.296 | 9.072 | 9.246 | 386,973 | -0.03(-0.29%) |
Sep 11, 2009 | 9.278 | 9.345 | 9.161 | 9.273 | 162,077 | -0.02(-0.19%) |
Sep 10, 2009 | 9.063 | 9.318 | 8.996 | 9.291 | 253,376 | +0.21(+2.32%) |
Sep 09, 2009 | 8.745 | 9.117 | 8.745 | 9.081 | 202,397 | +0.32(+3.63%) |
Sep 08, 2009 | 8.619 | 8.785 | 8.530 | 8.763 | 214,951 | +0.26(+3.00%) |
Sep 04, 2009 | 8.422 | 8.552 | 8.288 | 8.507 | 225,512 | +0.05(+0.58%) |
Sep 03, 2009 | 8.525 | 8.597 | 8.306 | 8.458 | 406,925 | -0.06(-0.68%) |
Sep 02, 2009 | 8.624 | 8.821 | 8.498 | 8.516 | 426,385 | -0.17(-1.96%) |
Sep 01, 2009 | 8.709 | 8.946 | 8.646 | 8.687 | 388,556 | -0.13(-1.42%) |
Aug 31, 2009 | 8.955 | 8.955 | 8.660 | 8.812 | 480,681 | -0.28(-3.10%) |
Aug 28, 2009 | 8.722 | 9.251 | 8.718 | 9.094 | 1,040,237 | +0.40(+4.59%) |
Aug 27, 2009 | 8.543 | 8.718 | 8.342 | 8.695 | 227,253 | +0.17(+2.05%) |
Aug 26, 2009 | 8.261 | 8.552 | 8.153 | 8.521 | 415,253 | +0.27(+3.31%) |
Aug 25, 2009 | 8.203 | 8.288 | 8.127 | 8.247 | 448,133 | +0.13(+1.60%) |
Aug 24, 2009 | 7.956 | 8.221 | 7.925 | 8.118 | 522,731 | +0.21(+2.60%) |
Aug 21, 2009 | 7.804 | 7.965 | 7.804 | 7.911 | 362,616 | +0.20(+2.56%) |
Aug 20, 2009 | 7.571 | 7.719 | 7.531 | 7.714 | 192,203 | +0.14(+1.89%) |
Aug 19, 2009 | 7.513 | 7.638 | 7.414 | 7.571 | 216,391 | -0.03(-0.41%) |
Aug 18, 2009 | 7.656 | 7.732 | 7.575 | 7.602 | 172,287 | +0.03(+0.41%) |
Aug 17, 2009 | 7.679 | 7.728 | 7.504 | 7.571 | 247,070 | -0.29(-3.70%) |
Aug 14, 2009 | 8.064 | 8.064 | 7.719 | 7.862 | 432,736 | -0.20(-2.50%) |
Aug 13, 2009 | 8.086 | 8.171 | 7.929 | 8.064 | 314,594 | +0.01(+0.11%) |
Aug 12, 2009 | 8.050 | 8.230 | 8.037 | 8.055 | 431,553 | -0.04(-0.44%) |
Aug 11, 2009 | 7.916 | 8.162 | 7.799 | 8.091 | 790,662 | -0.56(-6.42%) |
Aug 10, 2009 | 8.619 | 8.695 | 8.557 | 8.646 | 273,783 | -0.01(-0.10%) |
Aug 07, 2009 | 8.678 | 8.758 | 8.534 | 8.655 | 355,888 | +0.11(+1.31%) |
Aug 06, 2009 | 8.575 | 8.610 | 8.413 | 8.543 | 398,184 | -0.01(-0.16%) |
Aug 05, 2009 | 8.539 | 8.651 | 8.467 | 8.557 | 377,551 | +0.00(+0.05%) |
Aug 04, 2009 | 8.230 | 8.633 | 8.171 | 8.552 | 661,058 | +0.23(+2.74%) |
Aug 03, 2009 | 8.283 | 8.351 | 8.140 | 8.324 | 312,869 | +0.14(+1.70%) |
Jul 31, 2009 | 8.234 | 8.265 | 8.095 | 8.185 | 269,441 | -0.05(-0.60%) |
Jul 30, 2009 | 8.144 | 8.422 | 8.050 | 8.234 | 528,080 | +0.14(+1.72%) |
Jul 29, 2009 | 8.006 | 8.180 | 7.952 | 8.095 | 515,171 | +0.07(+0.84%) |
Jul 28, 2009 | 7.853 | 8.032 | 7.679 | 8.028 | 650,656 | +0.09(+1.19%) |
Jul 27, 2009 | 7.929 | 7.965 | 7.782 | 7.934 | 518,149 | +0.17(+2.19%) |
Jul 24, 2009 | 7.629 | 7.849 | 7.562 | 7.764 | 2,821 | +0.11(+1.46%) |
Jul 23, 2009 | 7.311 | 7.665 | 7.024 | 7.652 | 1,070,930 | +0.31(+4.27%) |
Jul 22, 2009 | 7.078 | 7.584 | 7.016 | 7.338 | 772,952 | +0.26(+3.61%) |
Jul 21, 2009 | 6.904 | 7.083 | 6.845 | 7.083 | 469,623 | +0.27(+3.94%) |
Jul 20, 2009 | 6.827 | 6.854 | 6.688 | 6.814 | 269,910 | +0.06(+0.93%) |
Jul 17, 2009 | 6.774 | 6.850 | 6.635 | 6.751 | 323,237 | -0.02(-0.26%) |
Jul 16, 2009 | 6.724 | 6.805 | 6.639 | 6.769 | 350,584 | +0.00(+0.07%) |
Jul 15, 2009 | 6.585 | 6.787 | 6.585 | 6.765 | 1,067,997 | +0.27(+4.21%) |
Jul 14, 2009 | 6.254 | 6.563 | 6.254 | 6.491 | 646,862 | +0.21(+3.35%) |
Jul 13, 2009 | 6.025 | 6.330 | 6.025 | 6.281 | 451,522 | +0.36(+6.05%) |
Jul 10, 2009 | 5.985 | 5.994 | 5.846 | 5.922 | 326,671 | -0.13(-2.07%) |
Jul 09, 2009 | 6.106 | 6.151 | 5.990 | 6.048 | 374,377 | -0.05(-0.88%) |
Jul 08, 2009 | 6.281 | 6.321 | 6.003 | 6.102 | 337,604 | -0.17(-2.64%) |
Jul 07, 2009 | 6.442 | 6.500 | 6.232 | 6.267 | 377,134 | -0.15(-2.37%) |
Jul 06, 2009 | 6.518 | 6.621 | 6.263 | 6.420 | 441,930 | -0.13(-2.05%) |
Jul 02, 2009 | 6.702 | 6.760 | 6.456 | 6.554 | 284,721 | -0.25(-3.62%) |