Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.891 | 10.06 | 9.686 | 9.778 | 98,333 | -0.15(-1.53%) |
Sep 29, 2009 | 10.16 | 10.16 | 9.904 | 9.930 | 31,627 | -0.19(-1.89%) |
Sep 28, 2009 | 10.10 | 10.38 | 10.04 | 10.12 | 103,382 | +0.03(+0.26%) |
Sep 25, 2009 | 9.886 | 10.09 | 9.838 | 10.09 | 74,958 | +0.08(+0.82%) |
Sep 24, 2009 | 10.34 | 10.42 | 9.947 | 10.01 | 73,845 | -0.33(-3.23%) |
Sep 23, 2009 | 10.03 | 10.41 | 10.03 | 10.35 | 104,310 | +0.03(+0.34%) |
Sep 22, 2009 | 10.19 | 10.42 | 9.877 | 10.31 | 54,259 | +0.18(+1.76%) |
Sep 21, 2009 | 10.24 | 10.29 | 9.986 | 10.13 | 52,796 | -0.25(-2.38%) |
Sep 18, 2009 | 10.05 | 10.39 | 9.894 | 10.38 | 196,639 | +0.38(+3.78%) |
Sep 17, 2009 | 10.20 | 10.25 | 9.934 | 10.00 | 134,413 | -0.19(-1.87%) |
Sep 16, 2009 | 9.717 | 10.20 | 9.639 | 10.19 | 168,542 | +0.46(+4.68%) |
Sep 15, 2009 | 9.409 | 9.786 | 9.335 | 9.739 | 56,428 | +0.31(+3.27%) |
Sep 14, 2009 | 9.409 | 9.526 | 9.335 | 9.430 | 51,575 | -0.03(-0.37%) |
Sep 11, 2009 | 9.756 | 9.756 | 9.439 | 9.465 | 33,341 | -0.25(-2.55%) |
Sep 10, 2009 | 9.665 | 9.726 | 9.508 | 9.713 | 52,230 | +0.07(+0.68%) |
Sep 09, 2009 | 9.552 | 9.834 | 9.517 | 9.647 | 71,038 | +0.11(+1.18%) |
Sep 08, 2009 | 9.600 | 9.656 | 9.448 | 9.534 | 71,270 | +0.06(+0.60%) |
Sep 04, 2009 | 9.435 | 9.578 | 9.252 | 9.478 | 153,688 | -0.03(-0.27%) |
Sep 03, 2009 | 9.356 | 9.591 | 9.248 | 9.504 | 77,378 | +0.26(+2.77%) |
Sep 02, 2009 | 9.383 | 9.383 | 9.148 | 9.248 | 348,170 | -0.02(-0.19%) |
Sep 01, 2009 | 9.222 | 9.626 | 9.126 | 9.265 | 214,021 | -0.12(-1.30%) |
Aug 31, 2009 | 9.530 | 9.652 | 9.278 | 9.387 | 156,782 | -0.27(-2.79%) |
Aug 28, 2009 | 9.938 | 9.938 | 9.491 | 9.656 | 105,072 | -0.22(-2.20%) |
Aug 27, 2009 | 10.05 | 10.05 | 9.665 | 9.873 | 70,365 | -0.23(-2.28%) |
Aug 26, 2009 | 9.982 | 10.10 | 9.912 | 10.10 | 70,540 | +0.06(+0.61%) |
Aug 25, 2009 | 10.02 | 10.18 | 9.791 | 10.04 | 120,640 | +0.06(+0.57%) |
Aug 24, 2009 | 10.32 | 10.32 | 9.743 | 9.986 | 89,445 | -0.28(-2.75%) |
Aug 21, 2009 | 10.13 | 10.57 | 10.03 | 10.27 | 132,322 | +0.28(+2.83%) |
Aug 20, 2009 | 9.669 | 9.986 | 9.669 | 9.986 | 112,931 | +0.30(+3.09%) |
Aug 19, 2009 | 9.578 | 9.780 | 9.552 | 9.686 | 98,725 | +0.02(+0.22%) |
Aug 18, 2009 | 9.864 | 9.877 | 9.574 | 9.665 | 151,300 | -0.17(-1.72%) |
Aug 17, 2009 | 9.925 | 10.12 | 9.791 | 9.834 | 73,182 | -0.22(-2.20%) |
Aug 14, 2009 | 10.53 | 10.53 | 9.877 | 10.06 | 156,848 | -0.47(-4.50%) |
Aug 13, 2009 | 10.69 | 10.72 | 10.42 | 10.53 | 68,354 | -0.04(-0.41%) |
Aug 12, 2009 | 10.77 | 10.89 | 10.54 | 10.57 | 106,426 | -0.22(-2.05%) |
Aug 11, 2009 | 11.13 | 11.14 | 10.46 | 10.79 | 189,199 | -0.37(-3.31%) |
Aug 10, 2009 | 10.96 | 11.18 | 10.92 | 11.16 | 135,898 | +0.09(+0.82%) |
Aug 07, 2009 | 10.81 | 11.15 | 10.72 | 11.07 | 361,141 | +0.22(+2.00%) |
Aug 06, 2009 | 10.82 | 10.87 | 10.64 | 10.85 | 202,289 | +0.06(+0.56%) |
Aug 05, 2009 | 10.62 | 10.80 | 10.31 | 10.79 | 251,898 | +0.16(+1.55%) |
Aug 04, 2009 | 10.02 | 10.64 | 9.960 | 10.63 | 172,460 | +0.56(+5.56%) |
Aug 03, 2009 | 9.973 | 10.14 | 9.765 | 10.07 | 88,461 | +0.24(+2.43%) |
Jul 31, 2009 | 9.904 | 10.22 | 9.808 | 9.830 | 178,897 | -0.15(-1.48%) |
Jul 30, 2009 | 9.986 | 9.986 | 9.786 | 9.977 | 113,907 | +0.04(+0.39%) |
Jul 29, 2009 | 9.917 | 9.982 | 9.730 | 9.938 | 68,979 | -0.05(-0.48%) |
Jul 28, 2009 | 9.930 | 10.16 | 9.847 | 9.986 | 102,214 | +0.01(+0.09%) |
Jul 27, 2009 | 9.904 | 10.13 | 9.765 | 9.977 | 141,532 | +0.24(+2.50%) |
Jul 24, 2009 | 9.283 | 9.895 | 9.196 | 9.734 | 191,873 | +0.53(+5.75%) |
Jul 23, 2009 | 9.053 | 9.270 | 8.948 | 9.205 | 156,392 | +0.10(+1.15%) |
Jul 22, 2009 | 9.061 | 9.183 | 8.920 | 9.100 | 65,795 | -0.02(-0.19%) |
Jul 21, 2009 | 9.291 | 9.330 | 9.074 | 9.118 | 109,794 | -0.09(-0.99%) |
Jul 20, 2009 | 9.413 | 9.413 | 9.122 | 9.209 | 175,392 | -0.12(-1.30%) |
Jul 17, 2009 | 9.404 | 9.422 | 9.187 | 9.330 | 107,530 | -0.03(-0.32%) |
Jul 16, 2009 | 9.330 | 9.526 | 9.118 | 9.361 | 243,417 | +0.00(+0.05%) |
Jul 15, 2009 | 9.396 | 9.430 | 9.135 | 9.356 | 135,868 | +0.08(+0.84%) |
Jul 14, 2009 | 9.322 | 9.493 | 9.187 | 9.278 | 34,709 | -0.03(-0.37%) |
Jul 13, 2009 | 9.027 | 9.326 | 8.901 | 9.313 | 144,409 | +0.26(+2.88%) |
Jul 10, 2009 | 9.035 | 9.083 | 8.909 | 9.053 | 69,377 | -0.05(-0.52%) |
Jul 09, 2009 | 9.261 | 9.283 | 9.074 | 9.100 | 49,486 | -0.10(-1.04%) |
Jul 08, 2009 | 9.339 | 9.348 | 9.009 | 9.196 | 83,493 | -0.07(-0.80%) |
Jul 07, 2009 | 9.600 | 9.604 | 9.239 | 9.270 | 176,624 | -0.30(-3.09%) |
Jul 06, 2009 | 9.513 | 9.726 | 9.339 | 9.565 | 60,915 | +0.04(+0.46%) |
Jul 02, 2009 | 10.04 | 10.20 | 9.404 | 9.521 | 114,730 | -0.66(-6.48%) |