Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.990 | 9.040 | 8.550 | 9.040 | 110,536 | +0.15(+1.69%) |
Sep 29, 2009 | 8.960 | 9.140 | 8.786 | 8.890 | 90,520 | -0.05(-0.56%) |
Sep 28, 2009 | 8.670 | 8.940 | 8.570 | 8.940 | 61,703 | +0.30(+3.47%) |
Sep 25, 2009 | 8.700 | 8.700 | 8.450 | 8.640 | 81,955 | -0.14(-1.59%) |
Sep 24, 2009 | 9.200 | 9.200 | 8.510 | 8.780 | 283,502 | -0.37(-4.04%) |
Sep 23, 2009 | 9.300 | 9.360 | 9.060 | 9.150 | 196,412 | -0.06(-0.65%) |
Sep 22, 2009 | 9.250 | 9.400 | 9.100 | 9.210 | 253,886 | -0.03(-0.32%) |
Sep 21, 2009 | 9.660 | 9.660 | 9.020 | 9.240 | 269,866 | -0.42(-4.35%) |
Sep 18, 2009 | 9.740 | 9.850 | 9.450 | 9.660 | 143,950 | +0.03(+0.31%) |
Sep 17, 2009 | 9.460 | 9.800 | 9.450 | 9.630 | 160,981 | +0.23(+2.45%) |
Sep 16, 2009 | 9.510 | 9.550 | 9.370 | 9.400 | 111,021 | +0.04(+0.43%) |
Sep 15, 2009 | 9.250 | 9.480 | 9.205 | 9.360 | 133,044 | +0.08(+0.86%) |
Sep 14, 2009 | 9.250 | 9.470 | 9.200 | 9.280 | 68,213 | -0.13(-1.38%) |
Sep 11, 2009 | 9.550 | 9.560 | 9.250 | 9.410 | 112,910 | -0.04(-0.42%) |
Sep 10, 2009 | 9.520 | 9.520 | 9.260 | 9.450 | 101,366 | -0.08(-0.84%) |
Sep 09, 2009 | 9.690 | 9.690 | 9.380 | 9.530 | 139,709 | -0.10(-1.04%) |
Sep 08, 2009 | 9.930 | 9.930 | 9.450 | 9.630 | 241,426 | +0.26(+2.77%) |
Sep 04, 2009 | 9.250 | 9.500 | 9.160 | 9.370 | 276,542 | +0.12(+1.30%) |
Sep 03, 2009 | 9.250 | 9.280 | 9.080 | 9.250 | 135,990 | +0.03(+0.33%) |
Sep 02, 2009 | 9.290 | 9.420 | 9.080 | 9.220 | 45,397 | -0.05(-0.54%) |
Sep 01, 2009 | 9.600 | 9.790 | 9.250 | 9.270 | 139,976 | -0.30(-3.13%) |
Aug 31, 2009 | 9.500 | 9.570 | 9.350 | 9.570 | 112,363 | -0.03(-0.31%) |
Aug 28, 2009 | 10.10 | 10.10 | 9.500 | 9.600 | 116,229 | -0.27(-2.74%) |
Aug 27, 2009 | 10.11 | 10.22 | 9.800 | 9.870 | 139,886 | -0.11(-1.10%) |
Aug 26, 2009 | 10.10 | 10.10 | 9.930 | 9.980 | 100,544 | -0.08(-0.80%) |
Aug 25, 2009 | 10.16 | 10.20 | 9.800 | 10.06 | 137,773 | -0.11(-1.08%) |
Aug 24, 2009 | 10.25 | 10.49 | 9.960 | 10.17 | 174,628 | -0.08(-0.78%) |
Aug 21, 2009 | 10.53 | 10.69 | 9.830 | 10.25 | 430,819 | -0.55(-5.09%) |
Aug 20, 2009 | 10.71 | 10.95 | 10.47 | 10.80 | 245,012 | +0.26(+2.47%) |
Aug 19, 2009 | 10.64 | 10.90 | 10.22 | 10.54 | 179,608 | -0.26(-2.41%) |
Aug 18, 2009 | 10.57 | 10.99 | 10.57 | 10.80 | 133,951 | +0.22(+2.08%) |
Aug 17, 2009 | 11.50 | 11.50 | 10.55 | 10.58 | 210,045 | -1.11(-9.50%) |
Aug 14, 2009 | 12.00 | 12.12 | 11.61 | 11.69 | 82,714 | -0.33(-2.75%) |
Aug 13, 2009 | 12.24 | 12.35 | 12.02 | 12.02 | 76,554 | -0.24(-1.96%) |
Aug 12, 2009 | 12.19 | 12.69 | 12.00 | 12.26 | 115,668 | -0.07(-0.57%) |
Aug 11, 2009 | 13.38 | 13.48 | 12.20 | 12.33 | 201,201 | -0.95(-7.15%) |
Aug 10, 2009 | 11.57 | 13.48 | 11.25 | 13.28 | 613,298 | +1.63(+13.99%) |
Aug 07, 2009 | 12.12 | 12.12 | 11.50 | 11.65 | 99,170 | -0.30(-2.51%) |
Aug 06, 2009 | 12.50 | 12.60 | 11.64 | 11.95 | 75,669 | -0.49(-3.94%) |
Aug 05, 2009 | 12.52 | 12.63 | 12.09 | 12.44 | 83,562 | -0.17(-1.35%) |
Aug 04, 2009 | 12.55 | 12.70 | 12.31 | 12.61 | 63,189 | +0.02(+0.16%) |
Aug 03, 2009 | 12.46 | 12.67 | 12.39 | 12.59 | 77,423 | +0.16(+1.29%) |
Jul 31, 2009 | 12.47 | 12.70 | 12.40 | 12.43 | 80,842 | +0.07(+0.57%) |
Jul 30, 2009 | 12.17 | 12.77 | 12.05 | 12.36 | 141,736 | +0.36(+3.00%) |
Jul 29, 2009 | 11.88 | 12.13 | 11.75 | 12.00 | 85,376 | -0.15(-1.23%) |
Jul 28, 2009 | 12.09 | 12.37 | 11.61 | 12.15 | 116,224 | -0.20(-1.62%) |
Jul 27, 2009 | 12.36 | 12.40 | 12.05 | 12.35 | 83,131 | +0.17(+1.40%) |
Jul 24, 2009 | 12.35 | 12.46 | 11.88 | 12.18 | 64,764 | -0.05(-0.41%) |
Jul 23, 2009 | 11.99 | 12.71 | 11.81 | 12.23 | 153,056 | +0.25(+2.09%) |
Jul 22, 2009 | 11.17 | 12.07 | 11.13 | 11.98 | 143,370 | +0.62(+5.46%) |
Jul 21, 2009 | 11.50 | 11.50 | 11.12 | 11.36 | 68,371 | -0.09(-0.79%) |
Jul 20, 2009 | 11.33 | 11.54 | 11.16 | 11.45 | 99,940 | +0.19(+1.69%) |
Jul 17, 2009 | 11.10 | 11.44 | 10.99 | 11.26 | 76,489 | +0.18(+1.62%) |
Jul 16, 2009 | 10.68 | 11.08 | 10.54 | 11.08 | 75,808 | +0.28(+2.59%) |
Jul 15, 2009 | 10.21 | 10.85 | 10.00 | 10.80 | 124,268 | +1.05(+10.77%) |
Jul 14, 2009 | 9.910 | 9.930 | 9.600 | 9.750 | 33,846 | -0.09(-0.91%) |
Jul 13, 2009 | 9.620 | 9.890 | 9.120 | 9.840 | 55,439 | +0.45(+4.79%) |
Jul 10, 2009 | 10.00 | 10.01 | 9.220 | 9.390 | 91,119 | -0.60(-6.01%) |
Jul 09, 2009 | 9.230 | 10.09 | 9.230 | 9.990 | 86,395 | +0.81(+8.82%) |
Jul 08, 2009 | 9.580 | 9.580 | 8.890 | 9.181 | 139,946 | -0.34(-3.57%) |
Jul 07, 2009 | 10.01 | 10.01 | 9.520 | 9.520 | 78,252 | -0.61(-6.02%) |
Jul 06, 2009 | 10.09 | 10.18 | 9.800 | 10.13 | 67,562 | -0.11(-1.07%) |
Jul 02, 2009 | 10.31 | 10.60 | 10.15 | 10.24 | 47,706 | -0.32(-3.03%) |