Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.20 | 10.33 | 10.03 | 10.24 | 16,394 | -0.11(-1.06%) |
Sep 29, 2009 | 10.28 | 10.37 | 10.15 | 10.35 | 10,757 | -0.15(-1.43%) |
Sep 28, 2009 | 10.30 | 10.51 | 10.24 | 10.50 | 13,037 | +0.13(+1.25%) |
Sep 25, 2009 | 10.38 | 10.42 | 10.25 | 10.37 | 27,561 | -0.03(-0.29%) |
Sep 24, 2009 | 10.65 | 10.65 | 10.35 | 10.40 | 42,911 | -0.35(-3.26%) |
Sep 23, 2009 | 10.74 | 10.95 | 10.74 | 10.75 | 41,619 | +0.00(+0.00%) |
Sep 22, 2009 | 10.79 | 10.82 | 10.66 | 10.75 | 8,831 | +0.25(+2.38%) |
Sep 21, 2009 | 10.60 | 10.60 | 10.40 | 10.50 | 12,675 | -0.45(-4.11%) |
Sep 18, 2009 | 10.83 | 10.95 | 10.79 | 10.95 | 38,088 | +0.12(+1.11%) |
Sep 17, 2009 | 10.59 | 10.90 | 10.59 | 10.83 | 68,155 | +0.11(+1.03%) |
Sep 16, 2009 | 10.46 | 10.74 | 10.46 | 10.72 | 348,969 | +0.22(+2.10%) |
Sep 15, 2009 | 10.38 | 10.50 | 10.26 | 10.50 | 92,359 | +0.12(+1.16%) |
Sep 14, 2009 | 10.24 | 10.38 | 10.17 | 10.38 | 5,133 | +0.13(+1.27%) |
Sep 11, 2009 | 10.23 | 10.25 | 10.14 | 10.25 | 2,804 | +0.00(+0.00%) |
Sep 10, 2009 | 10.14 | 10.40 | 10.14 | 10.25 | 4,703 | +0.22(+2.19%) |
Sep 09, 2009 | 9.990 | 10.05 | 9.930 | 10.03 | 8,439 | +0.31(+3.19%) |
Sep 08, 2009 | 9.650 | 9.720 | 9.600 | 9.720 | 4,575 | +0.38(+4.07%) |
Sep 04, 2009 | 9.030 | 9.350 | 9.030 | 9.340 | 11,853 | +0.29(+3.20%) |
Sep 03, 2009 | 9.130 | 9.130 | 9.030 | 9.050 | 8,589 | +0.09(+1.00%) |
Sep 02, 2009 | 8.770 | 9.100 | 8.770 | 8.960 | 7,946 | -0.19(-2.08%) |
Sep 01, 2009 | 9.190 | 9.260 | 9.000 | 9.150 | 7,207 | -0.15(-1.61%) |
Aug 31, 2009 | 9.160 | 9.330 | 9.160 | 9.300 | 7,342 | -0.09(-0.96%) |
Aug 28, 2009 | 9.350 | 9.410 | 9.310 | 9.390 | 8,391 | -0.11(-1.16%) |
Aug 27, 2009 | 9.200 | 9.500 | 9.190 | 9.500 | 2,035 | +0.21(+2.26%) |
Aug 26, 2009 | 9.370 | 9.400 | 9.230 | 9.290 | 10,095 | -0.41(-4.23%) |
Aug 25, 2009 | 9.560 | 9.700 | 9.560 | 9.700 | 22,789 | +0.02(+0.21%) |
Aug 24, 2009 | 9.600 | 9.760 | 9.600 | 9.680 | 4,007 | +0.13(+1.36%) |
Aug 21, 2009 | 9.520 | 9.680 | 9.430 | 9.550 | 10,544 | +0.35(+3.80%) |
Aug 20, 2009 | 9.010 | 9.200 | 9.010 | 9.200 | 7,281 | +0.12(+1.32%) |
Aug 19, 2009 | 8.810 | 9.110 | 8.780 | 9.080 | 21,647 | +0.08(+0.89%) |
Aug 18, 2009 | 8.790 | 9.000 | 8.790 | 9.000 | 2,973 | +0.15(+1.69%) |
Aug 17, 2009 | 8.750 | 8.850 | 8.680 | 8.850 | 8,783 | -0.30(-3.28%) |
Aug 14, 2009 | 9.150 | 9.150 | 9.000 | 9.150 | 7,192 | -0.08(-0.87%) |
Aug 13, 2009 | 9.170 | 9.300 | 9.150 | 9.230 | 8,584 | +0.18(+1.99%) |
Aug 12, 2009 | 8.950 | 9.200 | 8.950 | 9.050 | 4,236 | +0.02(+0.22%) |
Aug 11, 2009 | 8.950 | 9.030 | 8.900 | 9.030 | 7,375 | -0.07(-0.77%) |
Aug 10, 2009 | 9.020 | 9.100 | 8.990 | 9.100 | 2,534 | +0.04(+0.44%) |
Aug 07, 2009 | 9.060 | 9.170 | 9.060 | 9.060 | 8,005 | -0.19(-2.05%) |
Aug 06, 2009 | 9.200 | 9.250 | 9.140 | 9.250 | 3,186 | -0.01(-0.11%) |
Aug 05, 2009 | 9.270 | 9.270 | 9.050 | 9.260 | 5,480 | -0.09(-0.96%) |
Aug 04, 2009 | 9.300 | 9.390 | 9.250 | 9.350 | 22,400 | +0.00(+0.00%) |
Aug 03, 2009 | 9.190 | 9.350 | 9.190 | 9.350 | 31,542 | +0.38(+4.24%) |
Jul 31, 2009 | 9.030 | 9.170 | 8.890 | 8.970 | 64,949 | +0.57(+6.79%) |
Jul 30, 2009 | 8.400 | 8.550 | 8.400 | 8.400 | 7,919 | +0.05(+0.60%) |
Jul 29, 2009 | 8.380 | 8.380 | 8.250 | 8.350 | 2,181 | -0.05(-0.60%) |
Jul 28, 2009 | 8.360 | 8.500 | 8.330 | 8.400 | 11,986 | -0.20(-2.33%) |
Jul 27, 2009 | 8.540 | 8.600 | 8.440 | 8.600 | 4,993 | +0.19(+2.26%) |
Jul 24, 2009 | 8.360 | 8.470 | 8.250 | 8.410 | 8,321 | +0.01(+0.12%) |
Jul 23, 2009 | 8.200 | 8.410 | 8.200 | 8.400 | 5,112 | +0.07(+0.84%) |
Jul 22, 2009 | 8.250 | 8.390 | 8.250 | 8.330 | 6,377 | -0.02(-0.24%) |
Jul 21, 2009 | 8.400 | 8.520 | 8.350 | 8.350 | 10,275 | +0.15(+1.83%) |
Jul 20, 2009 | 8.260 | 8.290 | 8.130 | 8.200 | 3,420 | +0.05(+0.61%) |
Jul 17, 2009 | 8.050 | 8.190 | 8.050 | 8.150 | 13,664 | -0.05(-0.61%) |
Jul 16, 2009 | 8.140 | 8.240 | 8.110 | 8.200 | 14,784 | +0.10(+1.23%) |
Jul 15, 2009 | 7.860 | 8.100 | 7.860 | 8.100 | 8,242 | +0.49(+6.44%) |
Jul 14, 2009 | 7.600 | 7.620 | 7.510 | 7.610 | 16,579 | +0.01(+0.13%) |
Jul 13, 2009 | 7.360 | 7.600 | 7.360 | 7.600 | 14,693 | +0.20(+2.70%) |
Jul 10, 2009 | 7.260 | 7.400 | 7.250 | 7.400 | 6,566 | -0.10(-1.33%) |
Jul 09, 2009 | 7.470 | 7.530 | 7.400 | 7.500 | 6,257 | +0.15(+2.04%) |
Jul 08, 2009 | 7.330 | 7.350 | 7.200 | 7.350 | 15,315 | +0.00(+0.00%) |
Jul 07, 2009 | 7.390 | 7.470 | 7.270 | 7.350 | 11,454 | -0.10(-1.34%) |
Jul 06, 2009 | 7.330 | 7.450 | 7.330 | 7.450 | 14,131 | -0.10(-1.32%) |
Jul 02, 2009 | 7.850 | 7.850 | 7.460 | 7.550 | 13,419 | -0.30(-3.82%) |