Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.27 | 10.37 | 10.12 | 10.18 | 1,220,659 | -0.12(-1.15%) |
Sep 29, 2009 | 10.34 | 10.42 | 10.14 | 10.29 | 1,014,539 | -0.08(-0.75%) |
Sep 28, 2009 | 10.32 | 10.44 | 10.29 | 10.37 | 807,913 | +0.07(+0.70%) |
Sep 25, 2009 | 10.23 | 10.33 | 10.20 | 10.30 | 1,245,037 | +0.07(+0.71%) |
Sep 24, 2009 | 10.22 | 10.28 | 10.15 | 10.23 | 901,712 | -0.01(-0.11%) |
Sep 23, 2009 | 10.31 | 10.33 | 10.16 | 10.24 | 1,078,372 | -0.03(-0.27%) |
Sep 22, 2009 | 10.31 | 10.37 | 10.24 | 10.27 | 893,582 | -0.04(-0.44%) |
Sep 21, 2009 | 10.30 | 10.33 | 10.18 | 10.31 | 1,190,760 | -0.02(-0.22%) |
Sep 18, 2009 | 10.14 | 10.40 | 9.760 | 10.33 | 1,851,412 | +0.21(+2.05%) |
Sep 17, 2009 | 9.990 | 10.16 | 9.911 | 10.12 | 1,795,006 | +0.38(+3.86%) |
Sep 16, 2009 | 9.748 | 9.979 | 9.692 | 9.748 | 1,276,228 | +0.01(+0.12%) |
Sep 15, 2009 | 9.675 | 9.771 | 9.614 | 9.737 | 711,902 | +0.03(+0.35%) |
Sep 14, 2009 | 9.563 | 9.703 | 9.541 | 9.703 | 489,886 | +0.13(+1.35%) |
Sep 11, 2009 | 9.619 | 9.692 | 9.501 | 9.574 | 624,419 | -0.04(-0.41%) |
Sep 10, 2009 | 9.535 | 9.664 | 9.468 | 9.614 | 889,353 | +0.10(+1.06%) |
Sep 09, 2009 | 9.518 | 9.591 | 9.428 | 9.512 | 825,208 | +0.02(+0.18%) |
Sep 08, 2009 | 9.569 | 9.585 | 9.434 | 9.496 | 596,366 | -0.01(-0.06%) |
Sep 04, 2009 | 9.417 | 9.524 | 9.395 | 9.501 | 532,328 | +0.08(+0.83%) |
Sep 03, 2009 | 9.507 | 9.543 | 9.378 | 9.423 | 903,532 | -0.08(-0.83%) |
Sep 02, 2009 | 9.642 | 9.642 | 9.501 | 9.501 | 990,298 | -0.15(-1.57%) |
Sep 01, 2009 | 9.720 | 9.805 | 9.563 | 9.653 | 1,446,437 | -0.12(-1.21%) |
Aug 31, 2009 | 9.945 | 9.967 | 9.732 | 9.771 | 1,447,017 | -0.21(-2.08%) |
Aug 28, 2009 | 9.967 | 9.990 | 9.855 | 9.979 | 916,934 | +0.06(+0.62%) |
Aug 27, 2009 | 9.900 | 9.939 | 9.827 | 9.917 | 544,338 | +0.01(+0.06%) |
Aug 26, 2009 | 9.917 | 9.995 | 9.855 | 9.911 | 729,535 | -0.05(-0.51%) |
Aug 25, 2009 | 9.995 | 10.09 | 9.962 | 9.962 | 757,263 | -0.04(-0.39%) |
Aug 24, 2009 | 9.922 | 10.00 | 9.911 | 10.00 | 722,982 | +0.06(+0.62%) |
Aug 21, 2009 | 9.973 | 9.990 | 9.827 | 9.939 | 1,269,021 | +0.04(+0.45%) |
Aug 20, 2009 | 10.10 | 10.10 | 9.799 | 9.894 | 1,258,256 | -0.29(-2.87%) |
Aug 19, 2009 | 10.00 | 10.20 | 10.00 | 10.19 | 927,808 | +0.15(+1.51%) |
Aug 18, 2009 | 10.09 | 10.11 | 9.984 | 10.03 | 1,121,163 | -0.01(-0.06%) |
Aug 17, 2009 | 10.02 | 10.14 | 9.990 | 10.04 | 970,129 | -0.06(-0.61%) |
Aug 14, 2009 | 10.02 | 10.10 | 9.939 | 10.10 | 1,037,661 | +0.11(+1.07%) |
Aug 13, 2009 | 9.990 | 10.05 | 9.877 | 9.995 | 1,092,548 | +0.06(+0.62%) |
Aug 12, 2009 | 9.855 | 10.02 | 9.844 | 9.934 | 868,980 | +0.08(+0.80%) |
Aug 11, 2009 | 9.911 | 9.956 | 9.743 | 9.855 | 657,810 | -0.05(-0.51%) |
Aug 10, 2009 | 9.833 | 9.911 | 9.659 | 9.906 | 1,202,657 | +0.02(+0.17%) |
Aug 07, 2009 | 9.737 | 10.12 | 9.614 | 9.889 | 1,831,216 | -0.17(-1.73%) |
Aug 06, 2009 | 10.20 | 10.20 | 9.973 | 10.06 | 1,001,699 | -0.05(-0.50%) |
Aug 05, 2009 | 10.02 | 10.14 | 9.962 | 10.11 | 870,357 | +0.07(+0.67%) |
Aug 04, 2009 | 10.02 | 10.09 | 9.967 | 10.05 | 557,911 | -0.03(-0.28%) |
Aug 03, 2009 | 10.15 | 10.19 | 9.948 | 10.07 | 978,408 | +0.04(+0.39%) |
Jul 31, 2009 | 10.02 | 10.11 | 9.917 | 10.03 | 1,064,177 | +0.01(+0.11%) |
Jul 30, 2009 | 9.967 | 10.10 | 9.877 | 10.02 | 810,121 | +0.13(+1.36%) |
Jul 29, 2009 | 9.877 | 9.928 | 9.771 | 9.889 | 976,442 | -0.01(-0.11%) |
Jul 28, 2009 | 10.00 | 10.00 | 9.799 | 9.900 | 877,838 | -0.08(-0.79%) |
Jul 27, 2009 | 9.653 | 10.02 | 9.653 | 9.979 | 1,817,662 | +0.29(+3.01%) |
Jul 24, 2009 | 9.456 | 9.805 | 9.417 | 9.687 | 1,301 | +0.27(+2.86%) |
Jul 23, 2009 | 9.361 | 9.496 | 9.324 | 9.417 | 2,694,608 | +0.06(+0.66%) |
Jul 22, 2009 | 9.333 | 9.496 | 9.265 | 9.355 | 1,848,094 | -0.02(-0.24%) |
Jul 21, 2009 | 9.692 | 9.692 | 9.305 | 9.378 | 2,600,928 | -0.25(-2.62%) |
Jul 20, 2009 | 9.827 | 9.844 | 9.541 | 9.630 | 1,943,651 | -0.17(-1.72%) |
Jul 17, 2009 | 9.883 | 9.939 | 9.687 | 9.799 | 1,924,398 | -0.06(-0.57%) |
Jul 16, 2009 | 10.11 | 10.14 | 9.844 | 9.855 | 2,842,950 | -0.30(-2.99%) |
Jul 15, 2009 | 10.01 | 10.20 | 9.973 | 10.16 | 1,526,438 | +0.16(+1.63%) |
Jul 14, 2009 | 10.06 | 10.09 | 9.861 | 9.995 | 1,552,119 | -0.07(-0.67%) |
Jul 13, 2009 | 9.956 | 10.07 | 9.855 | 10.06 | 1,534,288 | +0.12(+1.19%) |
Jul 10, 2009 | 10.05 | 10.14 | 9.855 | 9.945 | 1,897,820 | -0.33(-3.17%) |
Jul 09, 2009 | 10.34 | 10.46 | 10.18 | 10.27 | 741,803 | -0.04(-0.38%) |
Jul 08, 2009 | 10.56 | 10.58 | 10.18 | 10.31 | 999,256 | -0.19(-1.82%) |
Jul 07, 2009 | 10.69 | 10.77 | 10.49 | 10.50 | 594,571 | -0.22(-2.09%) |
Jul 06, 2009 | 10.61 | 10.74 | 10.61 | 10.73 | 647,023 | +0.03(+0.32%) |
Jul 02, 2009 | 10.72 | 10.76 | 10.61 | 10.69 | 795,744 | -0.16(-1.45%) |