Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.35 | 10.37 | 9.684 | 9.684 | 18,017 | -0.69(-6.69%) |
Sep 29, 2009 | 10.31 | 10.52 | 10.31 | 10.38 | 14,640 | +0.09(+0.91%) |
Sep 28, 2009 | 10.14 | 10.52 | 10.01 | 10.28 | 45,108 | +0.15(+1.52%) |
Sep 25, 2009 | 9.878 | 10.14 | 9.878 | 10.13 | 11,584 | +0.23(+2.36%) |
Sep 24, 2009 | 9.817 | 9.938 | 9.784 | 9.898 | 17,758 | +0.12(+1.23%) |
Sep 23, 2009 | 9.624 | 9.984 | 9.590 | 9.777 | 45,363 | +0.13(+1.31%) |
Sep 22, 2009 | 9.691 | 9.878 | 9.564 | 9.650 | 20,777 | +0.03(+0.35%) |
Sep 21, 2009 | 9.584 | 9.764 | 9.577 | 9.617 | 30,680 | +0.06(+0.63%) |
Sep 18, 2009 | 9.844 | 9.844 | 9.557 | 9.557 | 56,498 | -0.27(-2.79%) |
Sep 17, 2009 | 10.02 | 10.12 | 9.784 | 9.831 | 7,753 | +0.18(+1.90%) |
Sep 16, 2009 | 9.784 | 10.08 | 9.620 | 9.647 | 58,920 | -0.03(-0.31%) |
Sep 15, 2009 | 9.697 | 10.12 | 9.630 | 9.677 | 27,154 | -0.01(-0.14%) |
Sep 14, 2009 | 9.744 | 9.831 | 9.557 | 9.691 | 36,591 | +0.04(+0.42%) |
Sep 11, 2009 | 9.650 | 9.784 | 9.457 | 9.650 | 23,912 | +0.03(+0.35%) |
Sep 10, 2009 | 9.470 | 9.701 | 9.403 | 9.617 | 25,840 | +0.15(+1.55%) |
Sep 09, 2009 | 9.477 | 9.527 | 9.383 | 9.470 | 82,327 | -0.03(-0.35%) |
Sep 08, 2009 | 9.697 | 9.697 | 9.390 | 9.504 | 28,401 | -0.15(-1.52%) |
Sep 04, 2009 | 10.12 | 10.13 | 9.650 | 9.650 | 21,438 | -0.36(-3.60%) |
Sep 03, 2009 | 10.10 | 10.14 | 9.898 | 10.01 | 16,021 | -0.03(-0.27%) |
Sep 02, 2009 | 10.15 | 10.19 | 9.671 | 10.04 | 33,694 | -0.15(-1.51%) |
Sep 01, 2009 | 10.49 | 10.67 | 10.10 | 10.19 | 48,037 | -0.29(-2.74%) |
Aug 31, 2009 | 10.81 | 10.87 | 10.03 | 10.48 | 32,914 | -0.33(-3.09%) |
Aug 28, 2009 | 11.10 | 11.10 | 10.59 | 10.81 | 20,775 | -0.24(-2.18%) |
Aug 27, 2009 | 10.81 | 11.05 | 10.69 | 11.05 | 6,543 | +0.20(+1.85%) |
Aug 26, 2009 | 11.03 | 11.15 | 10.58 | 10.85 | 12,052 | -0.33(-2.98%) |
Aug 25, 2009 | 11.21 | 11.32 | 10.90 | 11.19 | 10,124 | -0.04(-0.36%) |
Aug 24, 2009 | 10.65 | 11.44 | 10.62 | 11.23 | 27,076 | -0.02(-0.18%) |
Aug 21, 2009 | 10.83 | 11.62 | 10.76 | 11.25 | 30,949 | +0.58(+5.45%) |
Aug 20, 2009 | 10.55 | 10.68 | 10.41 | 10.67 | 14,655 | +0.11(+1.08%) |
Aug 19, 2009 | 10.37 | 10.55 | 10.21 | 10.55 | 10,181 | +0.08(+0.77%) |
Aug 18, 2009 | 10.40 | 10.49 | 10.08 | 10.47 | 10,930 | +0.27(+2.62%) |
Aug 17, 2009 | 10.02 | 10.45 | 9.858 | 10.20 | 28,909 | +0.07(+0.73%) |
Aug 14, 2009 | 10.71 | 10.80 | 10.08 | 10.13 | 17,231 | -0.58(-5.42%) |
Aug 13, 2009 | 10.52 | 10.79 | 10.41 | 10.71 | 11,704 | +0.19(+1.84%) |
Aug 12, 2009 | 10.54 | 10.89 | 9.837 | 10.52 | 114,599 | +0.10(+0.96%) |
Aug 11, 2009 | 10.64 | 10.78 | 10.29 | 10.42 | 39,915 | -0.27(-2.56%) |
Aug 10, 2009 | 10.86 | 10.86 | 10.43 | 10.69 | 8,684 | +0.05(+0.50%) |
Aug 07, 2009 | 10.57 | 10.89 | 10.42 | 10.64 | 32,176 | +0.30(+2.91%) |
Aug 06, 2009 | 10.67 | 10.67 | 10.02 | 10.34 | 43,526 | -0.28(-2.64%) |
Aug 05, 2009 | 10.82 | 11.15 | 10.62 | 10.62 | 14,664 | -0.17(-1.61%) |
Aug 04, 2009 | 10.69 | 10.92 | 10.64 | 10.79 | 12,802 | +0.11(+1.00%) |
Aug 03, 2009 | 10.58 | 10.69 | 10.20 | 10.69 | 12,218 | +0.17(+1.59%) |
Jul 31, 2009 | 10.65 | 10.69 | 10.50 | 10.52 | 11,959 | -0.10(-0.94%) |
Jul 30, 2009 | 10.52 | 10.81 | 10.28 | 10.62 | 16,940 | +0.19(+1.86%) |
Jul 29, 2009 | 10.59 | 10.59 | 10.12 | 10.43 | 18,170 | -0.17(-1.58%) |
Jul 28, 2009 | 10.64 | 11.01 | 10.44 | 10.59 | 15,175 | -0.09(-0.81%) |
Jul 27, 2009 | 10.58 | 10.81 | 10.47 | 10.68 | 28,599 | +0.04(+0.38%) |
Jul 24, 2009 | 10.19 | 10.69 | 10.08 | 10.64 | 269 | +0.49(+4.80%) |
Jul 23, 2009 | 10.06 | 10.15 | 9.884 | 10.15 | 38,963 | +0.12(+1.20%) |
Jul 22, 2009 | 9.918 | 10.21 | 9.918 | 10.03 | 26,158 | +0.11(+1.15%) |
Jul 21, 2009 | 10.13 | 10.29 | 9.751 | 9.918 | 14,000 | -0.17(-1.66%) |
Jul 20, 2009 | 9.858 | 10.41 | 9.537 | 10.08 | 41,862 | +0.21(+2.17%) |
Jul 17, 2009 | 9.757 | 9.918 | 9.717 | 9.871 | 21,718 | -0.07(-0.74%) |
Jul 16, 2009 | 9.898 | 10.02 | 9.550 | 9.944 | 42,223 | +0.11(+1.15%) |
Jul 15, 2009 | 9.624 | 9.831 | 9.624 | 9.831 | 12,107 | +0.24(+2.51%) |
Jul 14, 2009 | 9.824 | 9.851 | 9.350 | 9.590 | 40,318 | -0.27(-2.71%) |
Jul 13, 2009 | 9.644 | 9.951 | 9.637 | 9.858 | 29,759 | +0.21(+2.22%) |
Jul 10, 2009 | 9.463 | 9.771 | 9.463 | 9.644 | 12,022 | +0.19(+1.98%) |
Jul 09, 2009 | 9.684 | 9.904 | 9.437 | 9.457 | 26,959 | -0.01(-0.14%) |
Jul 08, 2009 | 10.10 | 10.10 | 9.357 | 9.470 | 52,129 | -0.46(-4.64%) |
Jul 07, 2009 | 10.12 | 10.24 | 9.904 | 9.931 | 27,893 | -0.04(-0.40%) |
Jul 06, 2009 | 9.844 | 10.18 | 9.657 | 9.971 | 29,171 | +0.15(+1.56%) |
Jul 02, 2009 | 10.24 | 10.24 | 9.817 | 9.817 | 21,756 | -0.37(-3.67%) |