Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.11 | 11.11 | 10.55 | 10.74 | 975,623 | -0.30(-2.76%) |
Sep 29, 2009 | 11.18 | 11.27 | 10.80 | 11.04 | 638,326 | -0.18(-1.63%) |
Sep 28, 2009 | 10.86 | 11.27 | 10.69 | 11.22 | 873,974 | +0.45(+4.17%) |
Sep 25, 2009 | 10.87 | 10.99 | 10.64 | 10.77 | 633,274 | -0.17(-1.53%) |
Sep 24, 2009 | 11.12 | 11.18 | 10.74 | 10.94 | 882,362 | -0.17(-1.50%) |
Sep 23, 2009 | 11.35 | 11.41 | 11.05 | 11.11 | 909,823 | -0.19(-1.68%) |
Sep 22, 2009 | 11.24 | 11.45 | 11.08 | 11.30 | 1,052,236 | +0.17(+1.50%) |
Sep 21, 2009 | 10.85 | 11.19 | 10.65 | 11.13 | 1,327,447 | +0.21(+1.88%) |
Sep 18, 2009 | 10.52 | 11.00 | 10.52 | 10.93 | 1,740,238 | +0.02(+0.14%) |
Sep 17, 2009 | 10.77 | 11.24 | 10.75 | 10.91 | 1,211,704 | +0.26(+2.42%) |
Sep 16, 2009 | 10.44 | 10.80 | 10.33 | 10.65 | 1,298,473 | +0.34(+3.31%) |
Sep 15, 2009 | 10.08 | 10.36 | 10.08 | 10.31 | 916,788 | +0.24(+2.34%) |
Sep 14, 2009 | 9.718 | 10.23 | 9.619 | 10.07 | 1,368,894 | +0.33(+3.35%) |
Sep 11, 2009 | 9.824 | 9.908 | 9.475 | 9.749 | 1,089,329 | +0.02(+0.23%) |
Sep 10, 2009 | 9.468 | 9.824 | 9.278 | 9.726 | 965,247 | +0.27(+2.89%) |
Sep 09, 2009 | 8.967 | 9.597 | 8.891 | 9.452 | 1,290,405 | +0.46(+5.06%) |
Sep 08, 2009 | 8.951 | 9.103 | 8.640 | 8.997 | 983,601 | +0.23(+2.60%) |
Sep 04, 2009 | 8.427 | 8.815 | 8.374 | 8.769 | 750,553 | +0.35(+4.15%) |
Sep 03, 2009 | 8.412 | 8.511 | 8.238 | 8.420 | 627,115 | +0.01(+0.09%) |
Sep 02, 2009 | 8.374 | 8.534 | 8.268 | 8.412 | 427,703 | +0.01(+0.09%) |
Sep 01, 2009 | 8.511 | 8.959 | 8.390 | 8.405 | 943,970 | -0.26(-2.98%) |
Aug 31, 2009 | 8.769 | 8.944 | 8.610 | 8.663 | 763,836 | -0.20(-2.31%) |
Aug 28, 2009 | 8.853 | 8.959 | 8.731 | 8.868 | 661,338 | +0.10(+1.13%) |
Aug 27, 2009 | 8.837 | 8.875 | 8.541 | 8.769 | 442,459 | +0.01(+0.09%) |
Aug 26, 2009 | 8.906 | 9.088 | 8.708 | 8.762 | 662,019 | -0.13(-1.45%) |
Aug 25, 2009 | 8.306 | 9.035 | 8.306 | 8.891 | 1,210,924 | +0.62(+7.53%) |
Aug 24, 2009 | 8.276 | 8.564 | 8.215 | 8.268 | 718,378 | +0.10(+1.21%) |
Aug 21, 2009 | 8.063 | 8.185 | 7.942 | 8.169 | 666,579 | +0.22(+2.77%) |
Aug 20, 2009 | 7.683 | 7.972 | 7.645 | 7.949 | 1,093,615 | +0.27(+3.56%) |
Aug 19, 2009 | 7.881 | 7.972 | 7.630 | 7.676 | 1,154,065 | -0.37(-4.62%) |
Aug 18, 2009 | 7.858 | 8.162 | 7.676 | 8.048 | 1,391,982 | +0.46(+6.10%) |
Aug 17, 2009 | 7.676 | 7.843 | 7.494 | 7.585 | 1,345,486 | -0.36(-4.49%) |
Aug 14, 2009 | 8.541 | 8.587 | 7.896 | 7.942 | 1,218,115 | -0.66(-7.68%) |
Aug 13, 2009 | 8.754 | 8.913 | 8.314 | 8.602 | 1,157,347 | -0.19(-2.16%) |
Aug 12, 2009 | 8.541 | 8.913 | 8.488 | 8.792 | 841,779 | +0.24(+2.75%) |
Aug 11, 2009 | 8.663 | 8.708 | 8.465 | 8.557 | 792,927 | -0.17(-2.00%) |
Aug 10, 2009 | 8.708 | 8.845 | 8.579 | 8.731 | 646,715 | -0.07(-0.78%) |
Aug 07, 2009 | 8.503 | 9.103 | 8.364 | 8.800 | 1,738,186 | +0.56(+6.82%) |
Aug 06, 2009 | 8.352 | 8.648 | 8.215 | 8.238 | 580,784 | -0.09(-1.09%) |
Aug 05, 2009 | 8.435 | 8.519 | 8.078 | 8.329 | 761,261 | -0.14(-1.70%) |
Aug 04, 2009 | 8.276 | 8.579 | 8.207 | 8.473 | 738,653 | +0.06(+0.72%) |
Aug 03, 2009 | 8.063 | 8.458 | 7.942 | 8.412 | 897,388 | +0.36(+4.43%) |
Jul 31, 2009 | 7.942 | 8.162 | 7.797 | 8.055 | 453,781 | +0.09(+1.14%) |
Jul 30, 2009 | 7.835 | 8.200 | 7.729 | 7.964 | 849,553 | +1.74(+27.93%) |
Jul 21, 2009 | 6.605 | 6.651 | 6.119 | 6.226 | 1,063,579 | -0.26(-3.98%) |
Jul 20, 2009 | 6.264 | 6.636 | 6.195 | 6.484 | 2,754,955 | +0.28(+4.53%) |
Jul 17, 2009 | 6.408 | 6.514 | 6.180 | 6.203 | 1,265,277 | -0.22(-3.43%) |
Jul 16, 2009 | 6.575 | 6.636 | 6.256 | 6.423 | 1,250,220 | -0.22(-3.31%) |
Jul 15, 2009 | 6.324 | 6.666 | 6.286 | 6.643 | 886,864 | +0.37(+5.93%) |
Jul 14, 2009 | 6.309 | 6.400 | 6.175 | 6.271 | 558,078 | -0.04(-0.60%) |
Jul 13, 2009 | 6.157 | 6.347 | 6.150 | 6.309 | 966,631 | +0.29(+4.79%) |
Jul 10, 2009 | 6.218 | 6.309 | 5.960 | 6.021 | 751,356 | -0.27(-4.34%) |
Jul 09, 2009 | 6.317 | 6.416 | 6.165 | 6.294 | 724,797 | +0.01(+0.12%) |
Jul 08, 2009 | 6.658 | 6.658 | 6.074 | 6.286 | 1,045,678 | -0.16(-2.47%) |
Jul 07, 2009 | 6.681 | 6.780 | 6.370 | 6.446 | 704,605 | -0.25(-3.74%) |
Jul 06, 2009 | 6.795 | 7.030 | 6.552 | 6.696 | 1,003,732 | -0.12(-1.78%) |
Jul 02, 2009 | 7.053 | 7.053 | 6.704 | 6.818 | 774,584 | -0.36(-4.97%) |