Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.28 | 10.37 | 10.12 | 10.18 | 1,220,085 | -0.12(-1.15%) |
Sep 29, 2009 | 10.34 | 10.42 | 10.15 | 10.30 | 1,014,062 | -0.08(-0.75%) |
Sep 28, 2009 | 10.33 | 10.45 | 10.30 | 10.38 | 807,533 | +0.07(+0.70%) |
Sep 25, 2009 | 10.24 | 10.34 | 10.21 | 10.30 | 1,244,452 | +0.07(+0.71%) |
Sep 24, 2009 | 10.22 | 10.28 | 10.16 | 10.23 | 901,288 | -0.01(-0.11%) |
Sep 23, 2009 | 10.31 | 10.34 | 10.17 | 10.24 | 1,077,865 | -0.03(-0.27%) |
Sep 22, 2009 | 10.31 | 10.37 | 10.25 | 10.27 | 893,162 | -0.04(-0.44%) |
Sep 21, 2009 | 10.30 | 10.34 | 10.19 | 10.31 | 1,190,200 | -0.02(-0.22%) |
Sep 18, 2009 | 10.15 | 10.40 | 9.764 | 10.34 | 1,850,541 | +0.21(+2.05%) |
Sep 17, 2009 | 9.995 | 10.17 | 9.916 | 10.13 | 1,794,162 | +0.38(+3.86%) |
Sep 16, 2009 | 9.753 | 9.983 | 9.697 | 9.753 | 1,275,628 | +0.01(+0.12%) |
Sep 15, 2009 | 9.680 | 9.775 | 9.618 | 9.742 | 711,567 | +0.03(+0.35%) |
Sep 14, 2009 | 9.568 | 9.708 | 9.545 | 9.708 | 489,655 | +0.13(+1.35%) |
Sep 11, 2009 | 9.624 | 9.697 | 9.506 | 9.579 | 624,126 | -0.04(-0.41%) |
Sep 10, 2009 | 9.539 | 9.669 | 9.472 | 9.618 | 888,935 | +0.10(+1.06%) |
Sep 09, 2009 | 9.523 | 9.596 | 9.433 | 9.517 | 824,820 | +0.02(+0.18%) |
Sep 08, 2009 | 9.573 | 9.590 | 9.438 | 9.500 | 596,086 | -0.01(-0.06%) |
Sep 04, 2009 | 9.421 | 9.528 | 9.399 | 9.506 | 532,078 | +0.08(+0.83%) |
Sep 03, 2009 | 9.511 | 9.548 | 9.382 | 9.427 | 903,107 | -0.08(-0.83%) |
Sep 02, 2009 | 9.646 | 9.646 | 9.506 | 9.506 | 989,833 | -0.15(-1.57%) |
Sep 01, 2009 | 9.725 | 9.809 | 9.568 | 9.657 | 1,445,756 | -0.12(-1.21%) |
Aug 31, 2009 | 9.950 | 9.972 | 9.736 | 9.775 | 1,446,337 | -0.21(-2.08%) |
Aug 28, 2009 | 9.972 | 9.995 | 9.860 | 9.983 | 916,503 | +0.06(+0.62%) |
Aug 27, 2009 | 9.905 | 9.944 | 9.832 | 9.921 | 544,082 | +0.01(+0.06%) |
Aug 26, 2009 | 9.921 | 10.00 | 9.860 | 9.916 | 729,192 | -0.05(-0.51%) |
Aug 25, 2009 | 10.00 | 10.09 | 9.966 | 9.966 | 756,907 | -0.04(-0.39%) |
Aug 24, 2009 | 9.927 | 10.01 | 9.916 | 10.01 | 722,642 | +0.06(+0.62%) |
Aug 21, 2009 | 9.978 | 9.995 | 9.832 | 9.944 | 1,268,424 | +0.04(+0.45%) |
Aug 20, 2009 | 10.10 | 10.10 | 9.803 | 9.899 | 1,257,664 | -0.29(-2.87%) |
Aug 19, 2009 | 10.01 | 10.21 | 10.01 | 10.19 | 927,372 | +0.15(+1.51%) |
Aug 18, 2009 | 10.09 | 10.11 | 9.989 | 10.04 | 1,120,636 | -0.01(-0.06%) |
Aug 17, 2009 | 10.02 | 10.15 | 9.995 | 10.05 | 969,673 | -0.06(-0.61%) |
Aug 14, 2009 | 10.02 | 10.11 | 9.944 | 10.11 | 1,037,173 | +0.11(+1.07%) |
Aug 13, 2009 | 9.995 | 10.05 | 9.882 | 10.00 | 1,092,034 | +0.06(+0.62%) |
Aug 12, 2009 | 9.860 | 10.02 | 9.848 | 9.938 | 868,572 | +0.08(+0.80%) |
Aug 11, 2009 | 9.916 | 9.961 | 9.747 | 9.860 | 657,500 | -0.05(-0.51%) |
Aug 10, 2009 | 9.837 | 9.916 | 9.663 | 9.910 | 1,202,092 | +0.02(+0.17%) |
Aug 07, 2009 | 9.742 | 10.12 | 9.618 | 9.893 | 1,830,354 | -0.17(-1.73%) |
Aug 06, 2009 | 10.21 | 10.21 | 9.978 | 10.07 | 1,001,228 | -0.05(-0.50%) |
Aug 05, 2009 | 10.03 | 10.15 | 9.966 | 10.12 | 869,948 | +0.07(+0.67%) |
Aug 04, 2009 | 10.03 | 10.10 | 9.972 | 10.05 | 557,649 | -0.03(-0.28%) |
Aug 03, 2009 | 10.15 | 10.19 | 9.952 | 10.08 | 977,948 | +0.04(+0.39%) |
Jul 31, 2009 | 10.03 | 10.11 | 9.921 | 10.04 | 1,063,677 | +0.01(+0.11%) |
Jul 30, 2009 | 9.972 | 10.10 | 9.882 | 10.03 | 809,740 | +0.13(+1.36%) |
Jul 29, 2009 | 9.882 | 9.933 | 9.775 | 9.893 | 975,983 | -0.01(-0.11%) |
Jul 28, 2009 | 10.01 | 10.01 | 9.803 | 9.905 | 877,425 | -0.08(-0.79%) |
Jul 27, 2009 | 9.657 | 10.03 | 9.657 | 9.983 | 1,816,807 | +0.29(+3.01%) |
Jul 24, 2009 | 9.461 | 9.809 | 9.421 | 9.691 | 1,301 | +0.27(+2.86%) |
Jul 23, 2009 | 9.365 | 9.500 | 9.329 | 9.421 | 2,693,341 | +0.06(+0.66%) |
Jul 22, 2009 | 9.337 | 9.500 | 9.270 | 9.360 | 1,847,225 | -0.02(-0.24%) |
Jul 21, 2009 | 9.697 | 9.697 | 9.309 | 9.382 | 2,599,705 | -0.25(-2.62%) |
Jul 20, 2009 | 9.832 | 9.848 | 9.545 | 9.635 | 1,942,737 | -0.17(-1.72%) |
Jul 17, 2009 | 9.888 | 9.944 | 9.691 | 9.803 | 1,923,494 | -0.06(-0.57%) |
Jul 16, 2009 | 10.11 | 10.14 | 9.848 | 9.860 | 2,841,613 | -0.30(-2.98%) |
Jul 15, 2009 | 10.02 | 10.20 | 9.978 | 10.16 | 1,525,720 | +0.16(+1.63%) |
Jul 14, 2009 | 10.06 | 10.09 | 9.865 | 10.00 | 1,551,389 | -0.07(-0.67%) |
Jul 13, 2009 | 9.961 | 10.08 | 9.860 | 10.07 | 1,533,566 | +0.12(+1.19%) |
Jul 10, 2009 | 10.06 | 10.14 | 9.860 | 9.950 | 1,896,927 | -0.33(-3.17%) |
Jul 09, 2009 | 10.34 | 10.47 | 10.18 | 10.28 | 741,455 | -0.04(-0.38%) |
Jul 08, 2009 | 10.56 | 10.58 | 10.18 | 10.31 | 998,786 | -0.19(-1.82%) |
Jul 07, 2009 | 10.70 | 10.78 | 10.49 | 10.51 | 594,291 | -0.22(-2.09%) |
Jul 06, 2009 | 10.61 | 10.74 | 10.61 | 10.73 | 646,719 | +0.03(+0.32%) |
Jul 02, 2009 | 10.72 | 10.76 | 10.62 | 10.70 | 795,370 | -0.16(-1.45%) |