Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.542 | 9.542 | 9.080 | 9.221 | 225,942 | -0.28(-2.98%) |
Sep 29, 2009 | 9.564 | 9.583 | 9.341 | 9.505 | 98,507 | -0.07(-0.70%) |
Sep 28, 2009 | 9.609 | 9.840 | 9.445 | 9.572 | 104,219 | -0.02(-0.23%) |
Sep 25, 2009 | 8.931 | 9.594 | 8.931 | 9.594 | 157,615 | +0.65(+7.25%) |
Sep 24, 2009 | 9.244 | 9.326 | 8.849 | 8.946 | 151,373 | -0.27(-2.91%) |
Sep 23, 2009 | 9.624 | 9.758 | 9.207 | 9.214 | 198,526 | -0.42(-4.41%) |
Sep 22, 2009 | 9.945 | 9.952 | 9.520 | 9.639 | 145,090 | -0.23(-2.34%) |
Sep 21, 2009 | 10.01 | 10.13 | 9.803 | 9.870 | 103,227 | -0.25(-2.43%) |
Sep 18, 2009 | 10.36 | 10.38 | 10.06 | 10.12 | 206,471 | -0.25(-2.44%) |
Sep 17, 2009 | 10.52 | 10.67 | 10.24 | 10.37 | 98,546 | +0.00(+0.00%) |
Sep 16, 2009 | 10.34 | 10.65 | 10.24 | 10.37 | 189,340 | +0.04(+0.43%) |
Sep 15, 2009 | 10.42 | 10.60 | 10.24 | 10.32 | 67,651 | -0.15(-1.42%) |
Sep 14, 2009 | 10.35 | 10.57 | 10.27 | 10.47 | 58,869 | +0.00(+0.00%) |
Sep 11, 2009 | 10.42 | 10.60 | 10.41 | 10.47 | 46,048 | +0.05(+0.50%) |
Sep 10, 2009 | 10.39 | 10.55 | 10.19 | 10.42 | 51,847 | +0.02(+0.21%) |
Sep 09, 2009 | 10.34 | 10.44 | 10.19 | 10.40 | 43,513 | +0.06(+0.58%) |
Sep 08, 2009 | 10.12 | 10.43 | 10.00 | 10.34 | 72,903 | +0.19(+1.91%) |
Sep 04, 2009 | 10.21 | 10.35 | 9.952 | 10.15 | 134,235 | -0.07(-0.66%) |
Sep 03, 2009 | 10.34 | 10.47 | 10.12 | 10.21 | 110,586 | -0.10(-1.01%) |
Sep 02, 2009 | 10.35 | 10.56 | 10.29 | 10.32 | 73,545 | -0.06(-0.57%) |
Sep 01, 2009 | 10.45 | 10.78 | 10.28 | 10.38 | 244,972 | -0.19(-1.76%) |
Aug 31, 2009 | 10.72 | 10.84 | 10.44 | 10.56 | 206,756 | -0.28(-2.54%) |
Aug 28, 2009 | 10.91 | 10.93 | 10.63 | 10.84 | 75,458 | +0.01(+0.07%) |
Aug 27, 2009 | 10.84 | 10.88 | 10.63 | 10.83 | 52,271 | -0.02(-0.14%) |
Aug 26, 2009 | 10.81 | 10.88 | 10.50 | 10.85 | 118,365 | +0.04(+0.41%) |
Aug 25, 2009 | 10.73 | 11.00 | 10.54 | 10.80 | 190,012 | +0.13(+1.26%) |
Aug 24, 2009 | 11.13 | 11.33 | 10.40 | 10.67 | 155,739 | -0.44(-3.96%) |
Aug 21, 2009 | 10.55 | 11.16 | 10.44 | 11.11 | 244,083 | +0.73(+7.04%) |
Aug 20, 2009 | 10.44 | 10.56 | 10.32 | 10.38 | 52,549 | -0.07(-0.64%) |
Aug 19, 2009 | 10.07 | 10.47 | 10.01 | 10.44 | 47,627 | +0.22(+2.11%) |
Aug 18, 2009 | 10.50 | 10.52 | 10.10 | 10.23 | 61,945 | +0.05(+0.51%) |
Aug 17, 2009 | 10.34 | 10.53 | 10.05 | 10.18 | 101,176 | -0.45(-4.21%) |
Aug 14, 2009 | 10.73 | 10.79 | 10.48 | 10.62 | 98,613 | -0.10(-0.97%) |
Aug 13, 2009 | 10.87 | 10.95 | 10.36 | 10.73 | 89,960 | -0.11(-1.03%) |
Aug 12, 2009 | 10.41 | 11.03 | 10.36 | 10.84 | 297,717 | +0.41(+3.93%) |
Aug 11, 2009 | 10.73 | 10.80 | 10.41 | 10.43 | 128,955 | -0.36(-3.32%) |
Aug 10, 2009 | 10.88 | 11.05 | 10.62 | 10.79 | 243,177 | -0.08(-0.75%) |
Aug 07, 2009 | 10.31 | 11.09 | 10.24 | 10.87 | 384,239 | +0.79(+7.84%) |
Aug 06, 2009 | 10.08 | 10.19 | 9.587 | 10.08 | 136,378 | +0.07(+0.74%) |
Aug 05, 2009 | 10.31 | 10.48 | 9.892 | 10.00 | 193,281 | -0.31(-2.96%) |
Aug 04, 2009 | 10.38 | 10.51 | 10.09 | 10.31 | 289,913 | -0.10(-1.00%) |
Aug 03, 2009 | 10.29 | 10.46 | 10.12 | 10.41 | 212,288 | +0.15(+1.45%) |
Jul 31, 2009 | 9.736 | 10.66 | 9.699 | 10.27 | 363,310 | -0.70(-6.39%) |
Jul 30, 2009 | 11.68 | 11.68 | 9.945 | 10.97 | 532,039 | -0.54(-4.73%) |
Jul 29, 2009 | 12.16 | 12.43 | 11.50 | 11.51 | 140,018 | -0.74(-6.03%) |
Jul 28, 2009 | 11.44 | 12.33 | 11.42 | 12.25 | 156,596 | +0.66(+5.73%) |
Jul 27, 2009 | 11.33 | 11.64 | 11.23 | 11.58 | 87,632 | +0.24(+2.10%) |
Jul 24, 2009 | 11.26 | 11.41 | 11.11 | 11.35 | 203 | -0.01(-0.07%) |
Jul 23, 2009 | 10.93 | 11.41 | 10.77 | 11.35 | 118,457 | +0.42(+3.89%) |
Jul 22, 2009 | 10.51 | 11.08 | 10.51 | 10.93 | 102,355 | +0.37(+3.53%) |
Jul 21, 2009 | 10.65 | 10.82 | 10.50 | 10.56 | 81,492 | +0.01(+0.07%) |
Jul 20, 2009 | 10.50 | 10.61 | 10.31 | 10.55 | 161,110 | +0.06(+0.57%) |
Jul 17, 2009 | 10.77 | 10.91 | 10.32 | 10.49 | 212,077 | -0.31(-2.90%) |
Jul 16, 2009 | 11.55 | 11.55 | 10.65 | 10.80 | 174,526 | -0.83(-7.12%) |
Jul 15, 2009 | 10.95 | 11.78 | 10.44 | 11.63 | 351,972 | +0.76(+7.00%) |
Jul 14, 2009 | 11.13 | 11.14 | 10.81 | 10.87 | 180,989 | -0.16(-1.49%) |
Jul 13, 2009 | 10.91 | 11.12 | 10.82 | 11.03 | 177,632 | +0.36(+3.35%) |
Jul 10, 2009 | 10.69 | 10.76 | 10.56 | 10.68 | 76,624 | -0.14(-1.31%) |
Jul 09, 2009 | 10.91 | 10.91 | 10.70 | 10.82 | 95,989 | +0.01(+0.07%) |
Jul 08, 2009 | 10.89 | 11.06 | 10.58 | 10.81 | 127,809 | +0.00(+0.00%) |
Jul 07, 2009 | 10.82 | 11.02 | 10.71 | 10.81 | 151,228 | +0.06(+0.56%) |
Jul 06, 2009 | 10.71 | 10.79 | 10.46 | 10.75 | 165,962 | -0.13(-1.23%) |
Jul 02, 2009 | 10.80 | 10.88 | 10.62 | 10.88 | 159,396 | -0.12(-1.08%) |