Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.01 | 10.07 | 9.786 | 10.01 | 526,904 | -0.03(-0.32%) |
Sep 29, 2009 | 10.02 | 10.12 | 9.974 | 10.05 | 495,468 | +0.04(+0.41%) |
Sep 28, 2009 | 10.05 | 10.18 | 9.974 | 10.01 | 237,845 | +0.05(+0.49%) |
Sep 25, 2009 | 9.925 | 10.03 | 9.827 | 9.957 | 422,448 | +0.02(+0.16%) |
Sep 24, 2009 | 10.05 | 10.05 | 9.876 | 9.941 | 1,056,469 | -0.02(-0.25%) |
Sep 23, 2009 | 9.974 | 10.16 | 9.884 | 9.965 | 546,853 | +0.09(+0.91%) |
Sep 22, 2009 | 9.794 | 9.892 | 9.762 | 9.876 | 910,407 | +0.08(+0.83%) |
Sep 21, 2009 | 9.794 | 9.803 | 9.607 | 9.794 | 235,881 | +0.02(+0.25%) |
Sep 18, 2009 | 9.746 | 9.843 | 9.746 | 9.770 | 325,030 | +0.07(+0.67%) |
Sep 17, 2009 | 9.591 | 9.843 | 9.551 | 9.705 | 175,364 | -0.03(-0.31%) |
Sep 16, 2009 | 9.705 | 9.794 | 9.682 | 9.735 | 318,357 | +0.01(+0.06%) |
Sep 15, 2009 | 9.591 | 9.770 | 9.371 | 9.729 | 332,066 | +0.22(+2.31%) |
Sep 14, 2009 | 9.591 | 9.705 | 9.461 | 9.509 | 503,121 | -0.26(-2.67%) |
Sep 11, 2009 | 9.908 | 9.925 | 9.762 | 9.770 | 250,891 | -0.15(-1.56%) |
Sep 10, 2009 | 9.770 | 9.965 | 9.770 | 9.925 | 224,078 | +0.15(+1.50%) |
Sep 09, 2009 | 9.965 | 10.03 | 9.754 | 9.778 | 491,520 | -0.15(-1.48%) |
Sep 08, 2009 | 9.965 | 9.974 | 9.705 | 9.925 | 433,478 | -0.02(-0.25%) |
Sep 04, 2009 | 9.705 | 9.998 | 9.705 | 9.949 | 224,237 | +0.13(+1.33%) |
Sep 03, 2009 | 9.965 | 9.965 | 9.746 | 9.819 | 478,341 | -0.11(-1.15%) |
Sep 02, 2009 | 10.32 | 10.32 | 9.925 | 9.933 | 578,812 | -0.40(-3.86%) |
Sep 01, 2009 | 10.19 | 10.35 | 10.15 | 10.33 | 532,654 | +0.05(+0.48%) |
Aug 31, 2009 | 10.27 | 10.28 | 10.10 | 10.28 | 470,007 | -0.10(-0.94%) |
Aug 28, 2009 | 10.39 | 10.45 | 10.27 | 10.38 | 320,709 | +0.07(+0.71%) |
Aug 27, 2009 | 10.21 | 10.38 | 10.19 | 10.31 | 197,768 | -0.05(-0.47%) |
Aug 26, 2009 | 10.31 | 10.43 | 10.30 | 10.36 | 172,892 | -0.05(-0.47%) |
Aug 25, 2009 | 10.52 | 10.52 | 10.37 | 10.41 | 161,902 | -0.03(-0.31%) |
Aug 24, 2009 | 10.64 | 10.69 | 10.38 | 10.44 | 351,688 | -0.17(-1.61%) |
Aug 21, 2009 | 10.32 | 10.62 | 10.24 | 10.61 | 447,955 | +0.28(+2.76%) |
Aug 20, 2009 | 10.36 | 10.36 | 10.21 | 10.32 | 275,246 | +0.03(+0.32%) |
Aug 19, 2009 | 9.990 | 10.32 | 9.941 | 10.29 | 296,516 | +0.16(+1.61%) |
Aug 18, 2009 | 10.01 | 10.13 | 9.925 | 10.13 | 332,912 | +0.07(+0.65%) |
Aug 17, 2009 | 10.21 | 10.21 | 9.949 | 10.06 | 154,234 | -0.27(-2.60%) |
Aug 14, 2009 | 10.45 | 10.57 | 10.24 | 10.33 | 242,827 | -0.25(-2.38%) |
Aug 13, 2009 | 10.26 | 10.58 | 10.11 | 10.58 | 440,861 | +0.42(+4.08%) |
Aug 12, 2009 | 10.08 | 10.22 | 9.965 | 10.17 | 677,202 | +0.10(+0.97%) |
Aug 11, 2009 | 9.786 | 10.07 | 9.778 | 10.07 | 343,121 | -0.23(-2.21%) |
Aug 10, 2009 | 10.20 | 10.36 | 10.10 | 10.30 | 369,454 | +0.04(+0.40%) |
Aug 07, 2009 | 10.07 | 10.54 | 9.941 | 10.26 | 792,562 | +0.29(+2.94%) |
Aug 06, 2009 | 10.32 | 10.39 | 9.884 | 9.965 | 632,405 | -0.47(-4.52%) |
Aug 05, 2009 | 10.79 | 10.79 | 10.38 | 10.44 | 650,154 | -0.04(-0.43%) |
Aug 04, 2009 | 11.26 | 11.31 | 9.778 | 10.48 | 4,298,667 | -0.92(-8.10%) |
Aug 03, 2009 | 11.45 | 11.45 | 11.08 | 11.41 | 260,550 | -0.01(-0.07%) |
Jul 31, 2009 | 11.41 | 11.50 | 11.33 | 11.41 | 178,752 | +0.06(+0.50%) |
Jul 30, 2009 | 11.60 | 11.75 | 11.24 | 11.36 | 581,160 | -0.07(-0.57%) |
Jul 29, 2009 | 11.51 | 11.63 | 11.17 | 11.42 | 398,477 | -0.10(-0.85%) |
Jul 28, 2009 | 10.98 | 11.76 | 10.98 | 11.52 | 846,482 | +0.73(+6.79%) |
Jul 27, 2009 | 10.58 | 10.81 | 10.45 | 10.79 | 332,625 | +0.28(+2.71%) |
Jul 24, 2009 | 10.32 | 10.58 | 10.31 | 10.50 | 472 | +0.01(+0.08%) |
Jul 23, 2009 | 10.23 | 10.50 | 10.03 | 10.49 | 173,740 | +0.39(+3.87%) |
Jul 22, 2009 | 10.17 | 10.23 | 9.990 | 10.10 | 978,600 | -0.06(-0.56%) |
Jul 21, 2009 | 10.09 | 10.20 | 10.03 | 10.16 | 458,941 | +0.07(+0.64%) |
Jul 20, 2009 | 10.36 | 10.36 | 9.998 | 10.10 | 424,990 | -0.07(-0.64%) |
Jul 17, 2009 | 10.05 | 10.24 | 9.851 | 10.16 | 461,197 | +0.28(+2.80%) |
Jul 16, 2009 | 9.794 | 9.949 | 9.656 | 9.884 | 141,587 | +0.11(+1.17%) |
Jul 15, 2009 | 9.729 | 9.811 | 9.705 | 9.770 | 116,047 | +0.12(+1.27%) |
Jul 14, 2009 | 9.485 | 9.697 | 9.404 | 9.648 | 137,272 | +0.15(+1.54%) |
Jul 13, 2009 | 9.440 | 9.611 | 9.387 | 9.501 | 299,950 | +0.20(+2.10%) |
Jul 10, 2009 | 9.111 | 9.729 | 9.078 | 9.306 | 732,290 | +0.19(+2.05%) |
Jul 09, 2009 | 9.168 | 9.192 | 8.948 | 9.119 | 442,669 | -0.09(-0.97%) |
Jul 08, 2009 | 9.111 | 9.225 | 9.013 | 9.208 | 313,691 | +0.07(+0.71%) |
Jul 07, 2009 | 9.200 | 9.306 | 9.135 | 9.143 | 186,175 | -0.11(-1.23%) |
Jul 06, 2009 | 9.257 | 9.330 | 9.086 | 9.257 | 284,733 | -0.03(-0.35%) |
Jul 02, 2009 | 9.632 | 9.713 | 9.290 | 9.290 | 175,278 | -0.37(-3.79%) |