Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.34 | 10.37 | 9.681 | 9.681 | 18,022 | -0.69(-6.69%) |
Sep 29, 2009 | 10.31 | 10.52 | 10.30 | 10.38 | 14,644 | +0.09(+0.91%) |
Sep 28, 2009 | 10.14 | 10.52 | 10.01 | 10.28 | 45,120 | +0.15(+1.52%) |
Sep 25, 2009 | 9.875 | 10.14 | 9.875 | 10.13 | 11,587 | +0.23(+2.36%) |
Sep 24, 2009 | 9.815 | 9.935 | 9.781 | 9.895 | 17,763 | +0.12(+1.23%) |
Sep 23, 2009 | 9.621 | 9.982 | 9.588 | 9.775 | 45,375 | +0.13(+1.31%) |
Sep 22, 2009 | 9.688 | 9.875 | 9.561 | 9.648 | 20,782 | +0.03(+0.35%) |
Sep 21, 2009 | 9.581 | 9.761 | 9.575 | 9.615 | 30,688 | +0.06(+0.63%) |
Sep 18, 2009 | 9.842 | 9.842 | 9.554 | 9.554 | 56,513 | -0.27(-2.79%) |
Sep 17, 2009 | 10.02 | 10.12 | 9.781 | 9.828 | 7,755 | +0.18(+1.90%) |
Sep 16, 2009 | 9.781 | 10.08 | 9.618 | 9.645 | 58,935 | -0.03(-0.31%) |
Sep 15, 2009 | 9.695 | 10.12 | 9.628 | 9.675 | 27,161 | -0.01(-0.14%) |
Sep 14, 2009 | 9.741 | 9.828 | 9.554 | 9.688 | 36,601 | +0.04(+0.42%) |
Sep 11, 2009 | 9.648 | 9.781 | 9.454 | 9.648 | 23,918 | +0.03(+0.35%) |
Sep 10, 2009 | 9.468 | 9.698 | 9.401 | 9.615 | 25,847 | +0.15(+1.55%) |
Sep 09, 2009 | 9.474 | 9.524 | 9.381 | 9.468 | 82,349 | -0.03(-0.35%) |
Sep 08, 2009 | 9.695 | 9.695 | 9.388 | 9.501 | 28,408 | -0.15(-1.52%) |
Sep 04, 2009 | 10.12 | 10.12 | 9.648 | 9.648 | 21,444 | -0.36(-3.60%) |
Sep 03, 2009 | 10.10 | 10.14 | 9.895 | 10.01 | 16,025 | -0.03(-0.27%) |
Sep 02, 2009 | 10.15 | 10.19 | 9.668 | 10.04 | 33,703 | -0.15(-1.51%) |
Sep 01, 2009 | 10.48 | 10.67 | 10.10 | 10.19 | 48,050 | -0.29(-2.74%) |
Aug 31, 2009 | 10.80 | 10.86 | 10.03 | 10.48 | 32,923 | -0.33(-3.09%) |
Aug 28, 2009 | 11.10 | 11.10 | 10.58 | 10.81 | 20,780 | -0.24(-2.18%) |
Aug 27, 2009 | 10.81 | 11.05 | 10.68 | 11.05 | 6,545 | +0.20(+1.85%) |
Aug 26, 2009 | 11.02 | 11.14 | 10.58 | 10.85 | 12,055 | -0.33(-2.98%) |
Aug 25, 2009 | 11.21 | 11.32 | 10.90 | 11.18 | 10,127 | -0.04(-0.36%) |
Aug 24, 2009 | 10.64 | 11.44 | 10.62 | 11.22 | 27,083 | -0.02(-0.18%) |
Aug 21, 2009 | 10.83 | 11.62 | 10.76 | 11.24 | 30,958 | +0.58(+5.45%) |
Aug 20, 2009 | 10.55 | 10.68 | 10.41 | 10.66 | 14,659 | +0.11(+1.08%) |
Aug 19, 2009 | 10.37 | 10.55 | 10.21 | 10.55 | 10,184 | +0.08(+0.77%) |
Aug 18, 2009 | 10.40 | 10.48 | 10.07 | 10.47 | 10,933 | +0.27(+2.62%) |
Aug 17, 2009 | 10.02 | 10.45 | 9.855 | 10.20 | 28,916 | +0.07(+0.72%) |
Aug 14, 2009 | 10.71 | 10.80 | 10.08 | 10.13 | 17,235 | -0.58(-5.42%) |
Aug 13, 2009 | 10.52 | 10.78 | 10.40 | 10.71 | 11,707 | +0.19(+1.84%) |
Aug 12, 2009 | 10.54 | 10.88 | 9.835 | 10.52 | 114,630 | +0.10(+0.96%) |
Aug 11, 2009 | 10.64 | 10.78 | 10.29 | 10.42 | 39,926 | -0.27(-2.56%) |
Aug 10, 2009 | 10.86 | 10.86 | 10.42 | 10.69 | 8,686 | +0.05(+0.50%) |
Aug 07, 2009 | 10.57 | 10.88 | 10.42 | 10.64 | 32,184 | +0.30(+2.91%) |
Aug 06, 2009 | 10.66 | 10.66 | 10.02 | 10.34 | 43,537 | -0.28(-2.64%) |
Aug 05, 2009 | 10.82 | 11.14 | 10.62 | 10.62 | 14,668 | -0.17(-1.61%) |
Aug 04, 2009 | 10.68 | 10.92 | 10.64 | 10.79 | 12,805 | +0.11(+1.00%) |
Aug 03, 2009 | 10.58 | 10.68 | 10.20 | 10.68 | 12,221 | +0.17(+1.59%) |
Jul 31, 2009 | 10.65 | 10.68 | 10.50 | 10.52 | 11,962 | -0.10(-0.94%) |
Jul 30, 2009 | 10.52 | 10.81 | 10.28 | 10.62 | 16,945 | +0.19(+1.86%) |
Jul 29, 2009 | 10.59 | 10.59 | 10.12 | 10.42 | 18,174 | -0.17(-1.58%) |
Jul 28, 2009 | 10.64 | 11.01 | 10.44 | 10.59 | 15,179 | -0.09(-0.81%) |
Jul 27, 2009 | 10.58 | 10.81 | 10.46 | 10.68 | 28,606 | +0.04(+0.38%) |
Jul 24, 2009 | 10.19 | 10.68 | 10.08 | 10.64 | 269 | +0.49(+4.80%) |
Jul 23, 2009 | 10.06 | 10.15 | 9.882 | 10.15 | 38,973 | +0.12(+1.20%) |
Jul 22, 2009 | 9.915 | 10.21 | 9.915 | 10.03 | 26,165 | +0.11(+1.14%) |
Jul 21, 2009 | 10.13 | 10.29 | 9.748 | 9.915 | 14,003 | -0.17(-1.66%) |
Jul 20, 2009 | 9.855 | 10.41 | 9.534 | 10.08 | 41,873 | +0.21(+2.16%) |
Jul 17, 2009 | 9.755 | 9.915 | 9.715 | 9.868 | 21,724 | -0.07(-0.74%) |
Jul 16, 2009 | 9.895 | 10.02 | 9.548 | 9.942 | 42,234 | +0.11(+1.15%) |
Jul 15, 2009 | 9.621 | 9.828 | 9.621 | 9.828 | 12,110 | +0.24(+2.51%) |
Jul 14, 2009 | 9.822 | 9.848 | 9.347 | 9.588 | 40,329 | -0.27(-2.71%) |
Jul 13, 2009 | 9.641 | 9.948 | 9.635 | 9.855 | 29,767 | +0.21(+2.22%) |
Jul 10, 2009 | 9.461 | 9.768 | 9.461 | 9.641 | 12,025 | +0.19(+1.98%) |
Jul 09, 2009 | 9.681 | 9.902 | 9.434 | 9.454 | 26,966 | -0.01(-0.14%) |
Jul 08, 2009 | 10.10 | 10.10 | 9.354 | 9.468 | 52,143 | -0.46(-4.64%) |
Jul 07, 2009 | 10.12 | 10.23 | 9.902 | 9.928 | 27,901 | -0.04(-0.40%) |
Jul 06, 2009 | 9.842 | 10.18 | 9.655 | 9.968 | 29,178 | +0.15(+1.56%) |
Jul 02, 2009 | 10.24 | 10.24 | 9.815 | 9.815 | 21,761 | -0.37(-3.67%) |