Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.14 | 10.26 | 9.585 | 9.893 | 46,414 | +0.00(+0.00%) |
Sep 29, 2009 | 9.954 | 10.14 | 9.708 | 9.893 | 19,391 | +0.25(+2.55%) |
Sep 28, 2009 | 9.462 | 10.14 | 9.462 | 9.647 | 24,630 | +0.00(+0.00%) |
Sep 25, 2009 | 9.340 | 9.647 | 9.278 | 9.647 | 17,839 | +0.18(+1.95%) |
Sep 24, 2009 | 9.831 | 9.954 | 9.340 | 9.462 | 44,332 | -0.31(-3.15%) |
Sep 23, 2009 | 10.75 | 10.75 | 9.708 | 9.770 | 31,924 | -0.43(-4.21%) |
Sep 22, 2009 | 9.893 | 10.63 | 9.893 | 10.20 | 47,055 | +0.12(+1.22%) |
Sep 21, 2009 | 10.57 | 10.57 | 9.770 | 10.08 | 29,003 | -0.49(-4.65%) |
Sep 18, 2009 | 11.37 | 11.43 | 10.51 | 10.57 | 30,500 | -0.31(-2.82%) |
Sep 17, 2009 | 10.14 | 11.31 | 10.08 | 10.88 | 106,142 | +1.35(+14.20%) |
Sep 16, 2009 | 9.278 | 10.08 | 9.278 | 9.523 | 66,092 | +0.18(+1.97%) |
Sep 15, 2009 | 9.524 | 9.647 | 9.278 | 9.340 | 53,815 | -0.18(-1.94%) |
Sep 14, 2009 | 9.340 | 9.524 | 9.278 | 9.524 | 30,927 | +0.18(+1.97%) |
Sep 11, 2009 | 9.585 | 9.831 | 9.278 | 9.340 | 46,733 | -0.18(-1.94%) |
Sep 10, 2009 | 9.770 | 9.770 | 9.407 | 9.524 | 43,800 | -0.06(-0.64%) |
Sep 09, 2009 | 9.893 | 10.02 | 9.462 | 9.585 | 73,355 | -0.61(-6.02%) |
Sep 08, 2009 | 10.38 | 10.51 | 9.893 | 10.20 | 31,206 | -0.16(-1.54%) |
Sep 04, 2009 | 10.02 | 10.69 | 10.02 | 10.36 | 13,879 | +0.04(+0.36%) |
Sep 03, 2009 | 10.38 | 10.38 | 10.02 | 10.32 | 9,557 | +0.06(+0.60%) |
Sep 02, 2009 | 10.02 | 10.26 | 9.831 | 10.26 | 21,064 | +0.55(+5.69%) |
Sep 01, 2009 | 9.462 | 9.893 | 9.462 | 9.709 | 28,521 | +0.00(+0.01%) |
Aug 31, 2009 | 10.20 | 10.26 | 9.585 | 9.708 | 23,523 | -0.55(-5.39%) |
Aug 28, 2009 | 10.75 | 10.75 | 10.20 | 10.26 | 25,638 | -0.37(-3.47%) |
Aug 27, 2009 | 10.75 | 10.75 | 10.14 | 10.63 | 27,644 | +0.06(+0.58%) |
Aug 26, 2009 | 10.20 | 10.57 | 10.02 | 10.57 | 34,318 | +0.55(+5.52%) |
Aug 25, 2009 | 11.31 | 11.31 | 9.524 | 10.02 | 170,483 | -1.29(-11.41%) |
Aug 24, 2009 | 12.60 | 12.60 | 11.06 | 11.31 | 77,796 | -0.98(-8.00%) |
Aug 21, 2009 | 14.01 | 15.36 | 11.06 | 12.29 | 220,185 | -0.61(-4.76%) |
Aug 20, 2009 | 13.03 | 13.03 | 12.53 | 12.90 | 34,128 | +0.06(+0.48%) |
Aug 19, 2009 | 12.84 | 13.03 | 12.29 | 12.84 | 24,513 | +0.00(+0.00%) |
Aug 18, 2009 | 11.80 | 12.96 | 11.80 | 12.84 | 51,181 | +1.60(+14.21%) |
Aug 17, 2009 | 11.37 | 12.60 | 11.18 | 11.24 | 74,976 | -0.49(-4.19%) |
Aug 14, 2009 | 10.75 | 11.80 | 10.70 | 11.74 | 74,496 | +1.11(+10.41%) |
Aug 13, 2009 | 9.401 | 10.63 | 9.217 | 10.63 | 51,043 | +1.23(+13.07%) |
Aug 12, 2009 | 9.217 | 9.401 | 8.909 | 9.401 | 48,991 | +0.12(+1.32%) |
Aug 11, 2009 | 9.708 | 9.708 | 8.787 | 9.278 | 31,854 | -0.25(-2.58%) |
Aug 10, 2009 | 8.909 | 9.770 | 8.541 | 9.524 | 64,860 | +0.80(+9.15%) |
Aug 07, 2009 | 9.217 | 9.217 | 8.479 | 8.725 | 49,475 | +0.06(+0.71%) |
Aug 06, 2009 | 9.524 | 9.524 | 8.479 | 8.664 | 54,256 | -0.73(-7.78%) |
Aug 05, 2009 | 9.893 | 9.954 | 9.032 | 9.395 | 75,380 | -0.37(-3.84%) |
Aug 04, 2009 | 10.14 | 10.32 | 9.217 | 9.770 | 72,739 | -0.06(-0.62%) |
Aug 03, 2009 | 9.340 | 9.954 | 8.909 | 9.831 | 162,941 | +1.23(+14.29%) |
Jul 31, 2009 | 7.619 | 8.602 | 7.558 | 8.602 | 104,508 | +1.29(+17.65%) |
Jul 30, 2009 | 8.172 | 8.173 | 7.189 | 7.312 | 75,459 | -0.06(-0.83%) |
Jul 29, 2009 | 7.373 | 7.558 | 7.250 | 7.373 | 25,504 | +0.06(+0.84%) |
Jul 28, 2009 | 7.250 | 7.558 | 7.189 | 7.312 | 32,068 | +0.00(+0.00%) |
Jul 27, 2009 | 7.619 | 7.619 | 7.250 | 7.312 | 39,270 | -0.06(-0.83%) |
Jul 24, 2009 | 7.681 | 7.742 | 7.312 | 7.373 | 179 | -0.18(-2.44%) |
Jul 23, 2009 | 7.435 | 7.742 | 7.435 | 7.558 | 33,997 | +0.18(+2.50%) |
Jul 22, 2009 | 7.681 | 7.681 | 7.373 | 7.373 | 12,729 | -0.06(-0.83%) |
Jul 21, 2009 | 7.865 | 7.865 | 7.435 | 7.435 | 19,194 | -0.18(-2.42%) |
Jul 20, 2009 | 7.681 | 7.926 | 7.373 | 7.619 | 51,483 | +0.12(+1.64%) |
Jul 17, 2009 | 7.373 | 7.865 | 7.373 | 7.496 | 28,951 | +0.12(+1.67%) |
Jul 16, 2009 | 8.541 | 8.604 | 6.513 | 7.373 | 88,321 | -1.23(-14.28%) |
Jul 15, 2009 | 9.217 | 9.340 | 8.356 | 8.602 | 83,850 | -0.06(-0.72%) |
Jul 14, 2009 | 10.08 | 10.08 | 8.295 | 8.664 | 312,590 | -1.23(-12.42%) |
Jul 13, 2009 | 10.02 | 10.25 | 9.708 | 9.893 | 7,521 | +0.06(+0.63%) |
Jul 10, 2009 | 9.647 | 9.831 | 9.524 | 9.831 | 5,703 | +0.12(+1.27%) |
Jul 09, 2009 | 10.08 | 10.08 | 9.524 | 9.708 | 17,468 | -0.37(-3.66%) |
Jul 08, 2009 | 10.75 | 10.75 | 9.955 | 10.08 | 8,443 | -0.55(-5.20%) |
Jul 07, 2009 | 10.75 | 10.85 | 10.63 | 10.63 | 3,749 | -0.18(-1.70%) |
Jul 06, 2009 | 11.06 | 11.06 | 10.69 | 10.81 | 9,388 | -0.37(-3.30%) |
Jul 02, 2009 | 11.43 | 11.43 | 11.06 | 11.18 | 4,389 | -0.12(-1.09%) |