Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.11 | 10.20 | 9.962 | 10.02 | 1,239,929 | -0.12(-1.15%) |
Sep 29, 2009 | 10.18 | 10.25 | 9.984 | 10.13 | 1,030,555 | -0.08(-0.75%) |
Sep 28, 2009 | 10.16 | 10.28 | 10.13 | 10.21 | 820,667 | +0.07(+0.70%) |
Sep 25, 2009 | 10.07 | 10.17 | 10.04 | 10.14 | 1,264,691 | +0.07(+0.71%) |
Sep 24, 2009 | 10.06 | 10.12 | 9.995 | 10.07 | 915,946 | -0.01(-0.11%) |
Sep 23, 2009 | 10.15 | 10.17 | 10.01 | 10.08 | 1,095,396 | -0.03(-0.27%) |
Sep 22, 2009 | 10.15 | 10.20 | 10.08 | 10.11 | 907,689 | -0.04(-0.44%) |
Sep 21, 2009 | 10.14 | 10.17 | 10.02 | 10.15 | 1,209,557 | -0.02(-0.22%) |
Sep 18, 2009 | 9.984 | 10.24 | 9.608 | 10.17 | 1,880,639 | +0.20(+2.05%) |
Sep 17, 2009 | 9.835 | 10.01 | 9.757 | 9.967 | 1,823,343 | +0.37(+3.86%) |
Sep 16, 2009 | 9.597 | 9.823 | 9.542 | 9.597 | 1,296,375 | +0.01(+0.12%) |
Sep 15, 2009 | 9.525 | 9.619 | 9.464 | 9.586 | 723,140 | +0.03(+0.35%) |
Sep 14, 2009 | 9.414 | 9.553 | 9.392 | 9.553 | 497,619 | +0.13(+1.35%) |
Sep 11, 2009 | 9.470 | 9.542 | 9.354 | 9.425 | 634,276 | -0.04(-0.41%) |
Sep 10, 2009 | 9.387 | 9.514 | 9.320 | 9.464 | 903,392 | +0.10(+1.06%) |
Sep 09, 2009 | 9.370 | 9.442 | 9.282 | 9.365 | 838,235 | +0.02(+0.18%) |
Sep 08, 2009 | 9.420 | 9.437 | 9.287 | 9.348 | 605,780 | -0.01(-0.06%) |
Sep 04, 2009 | 9.271 | 9.376 | 9.249 | 9.354 | 540,731 | +0.08(+0.83%) |
Sep 03, 2009 | 9.359 | 9.395 | 9.232 | 9.276 | 917,795 | -0.08(-0.83%) |
Sep 02, 2009 | 9.492 | 9.492 | 9.354 | 9.354 | 1,005,932 | -0.15(-1.57%) |
Sep 01, 2009 | 9.569 | 9.652 | 9.414 | 9.503 | 1,469,270 | -0.12(-1.21%) |
Aug 31, 2009 | 9.790 | 9.812 | 9.580 | 9.619 | 1,469,860 | -0.20(-2.08%) |
Aug 28, 2009 | 9.812 | 9.835 | 9.702 | 9.823 | 931,409 | +0.06(+0.62%) |
Aug 27, 2009 | 9.746 | 9.785 | 9.674 | 9.763 | 552,931 | +0.01(+0.06%) |
Aug 26, 2009 | 9.763 | 9.840 | 9.702 | 9.757 | 741,052 | -0.05(-0.51%) |
Aug 25, 2009 | 9.840 | 9.929 | 9.807 | 9.807 | 769,217 | -0.04(-0.39%) |
Aug 24, 2009 | 9.768 | 9.846 | 9.757 | 9.846 | 734,395 | +0.06(+0.62%) |
Aug 21, 2009 | 9.818 | 9.835 | 9.674 | 9.785 | 1,289,054 | +0.04(+0.45%) |
Aug 20, 2009 | 9.940 | 9.940 | 9.647 | 9.741 | 1,278,119 | -0.12(-1.18%) |
Aug 19, 2009 | 9.677 | 9.873 | 9.677 | 9.857 | 958,840 | +0.15(+1.51%) |
Aug 18, 2009 | 9.759 | 9.781 | 9.661 | 9.710 | 1,158,663 | -0.01(-0.06%) |
Aug 17, 2009 | 9.694 | 9.813 | 9.666 | 9.715 | 1,002,577 | -0.06(-0.61%) |
Aug 14, 2009 | 9.694 | 9.775 | 9.618 | 9.775 | 1,072,368 | +0.10(+1.07%) |
Aug 13, 2009 | 9.666 | 9.721 | 9.558 | 9.672 | 1,129,090 | +0.06(+0.62%) |
Aug 12, 2009 | 9.536 | 9.694 | 9.525 | 9.612 | 898,045 | +0.08(+0.80%) |
Aug 11, 2009 | 9.590 | 9.634 | 9.427 | 9.536 | 679,811 | -0.05(-0.51%) |
Aug 10, 2009 | 9.514 | 9.590 | 9.346 | 9.585 | 1,242,883 | +0.02(+0.17%) |
Aug 07, 2009 | 9.422 | 9.791 | 9.302 | 9.569 | 1,892,464 | -0.17(-1.73%) |
Aug 06, 2009 | 9.873 | 9.873 | 9.650 | 9.737 | 1,035,203 | -0.05(-0.50%) |
Aug 05, 2009 | 9.699 | 9.813 | 9.639 | 9.786 | 899,468 | +0.07(+0.67%) |
Aug 04, 2009 | 9.699 | 9.764 | 9.645 | 9.721 | 576,572 | -0.03(-0.28%) |
Aug 03, 2009 | 9.819 | 9.857 | 9.626 | 9.748 | 1,011,133 | +0.04(+0.39%) |
Jul 31, 2009 | 9.699 | 9.781 | 9.596 | 9.710 | 1,099,771 | +0.01(+0.11%) |
Jul 30, 2009 | 9.645 | 9.770 | 9.558 | 9.699 | 837,217 | +0.13(+1.36%) |
Jul 29, 2009 | 9.558 | 9.607 | 9.455 | 9.569 | 1,009,101 | -0.01(-0.11%) |
Jul 28, 2009 | 9.677 | 9.677 | 9.482 | 9.580 | 907,199 | -0.08(-0.79%) |
Jul 27, 2009 | 9.340 | 9.699 | 9.340 | 9.656 | 1,878,457 | +0.28(+3.01%) |
Jul 24, 2009 | 9.150 | 9.487 | 9.112 | 9.373 | 1,345 | +0.26(+2.86%) |
Jul 23, 2009 | 9.058 | 9.188 | 9.023 | 9.112 | 2,784,735 | +0.06(+0.66%) |
Jul 22, 2009 | 9.031 | 9.188 | 8.966 | 9.052 | 1,909,908 | -0.02(-0.24%) |
Jul 21, 2009 | 9.379 | 9.379 | 9.004 | 9.074 | 2,687,922 | -0.24(-2.62%) |
Jul 20, 2009 | 9.509 | 9.525 | 9.232 | 9.319 | 2,008,660 | -0.16(-1.72%) |
Jul 17, 2009 | 9.563 | 9.618 | 9.373 | 9.482 | 1,988,764 | -0.05(-0.57%) |
Jul 16, 2009 | 9.781 | 9.808 | 9.525 | 9.536 | 2,938,039 | -0.29(-2.99%) |
Jul 15, 2009 | 9.688 | 9.868 | 9.650 | 9.829 | 1,577,493 | +0.16(+1.63%) |
Jul 14, 2009 | 9.732 | 9.759 | 9.542 | 9.672 | 1,604,033 | -0.07(-0.67%) |
Jul 13, 2009 | 9.634 | 9.748 | 9.536 | 9.737 | 1,585,605 | +0.11(+1.19%) |
Jul 10, 2009 | 9.726 | 9.808 | 9.536 | 9.623 | 1,961,296 | -0.32(-3.17%) |
Jul 09, 2009 | 10.00 | 10.12 | 9.846 | 9.938 | 766,615 | -0.04(-0.38%) |
Jul 08, 2009 | 10.22 | 10.24 | 9.846 | 9.976 | 1,032,678 | -0.18(-1.82%) |
Jul 07, 2009 | 10.35 | 10.42 | 10.15 | 10.16 | 614,458 | -0.22(-2.09%) |
Jul 06, 2009 | 10.26 | 10.39 | 10.26 | 10.38 | 668,664 | +0.03(+0.32%) |
Jul 02, 2009 | 10.37 | 10.41 | 10.27 | 10.35 | 822,360 | -0.15(-1.45%) |