Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.529 | 7.787 | 7.397 | 7.508 | 39,909 | +0.01(+0.07%) |
Sep 29, 2009 | 7.432 | 7.691 | 7.419 | 7.503 | 17,951 | +0.18(+2.43%) |
Sep 28, 2009 | 7.475 | 7.580 | 7.241 | 7.325 | 26,858 | -0.09(-1.21%) |
Sep 25, 2009 | 7.705 | 7.775 | 7.290 | 7.415 | 142,309 | -0.50(-6.31%) |
Sep 24, 2009 | 8.189 | 8.189 | 7.915 | 7.915 | 28,002 | -0.21(-2.64%) |
Sep 23, 2009 | 8.114 | 8.274 | 8.109 | 8.129 | 11,502 | +0.00(+0.06%) |
Sep 22, 2009 | 8.369 | 8.554 | 8.017 | 8.124 | 40,266 | -0.18(-2.16%) |
Sep 21, 2009 | 8.384 | 8.709 | 8.264 | 8.304 | 52,832 | -0.13(-1.60%) |
Sep 18, 2009 | 9.093 | 9.128 | 8.339 | 8.439 | 160,074 | -0.69(-7.60%) |
Sep 17, 2009 | 9.023 | 9.133 | 8.958 | 9.133 | 12,019 | +0.12(+1.39%) |
Sep 16, 2009 | 8.888 | 9.058 | 8.644 | 9.008 | 21,582 | +0.12(+1.35%) |
Sep 15, 2009 | 8.794 | 8.913 | 8.659 | 8.888 | 15,784 | +0.04(+0.45%) |
Sep 14, 2009 | 8.739 | 9.068 | 8.514 | 8.848 | 68,180 | +0.09(+1.08%) |
Sep 11, 2009 | 9.647 | 9.647 | 8.614 | 8.754 | 81,265 | -0.91(-9.41%) |
Sep 10, 2009 | 9.568 | 9.702 | 9.298 | 9.662 | 39,301 | +0.05(+0.57%) |
Sep 09, 2009 | 9.263 | 9.717 | 9.263 | 9.607 | 33,904 | +0.34(+3.66%) |
Sep 08, 2009 | 9.458 | 9.637 | 9.193 | 9.268 | 16,511 | -0.14(-1.49%) |
Sep 04, 2009 | 9.063 | 9.588 | 9.063 | 9.408 | 86,112 | +0.32(+3.57%) |
Sep 03, 2009 | 9.068 | 9.098 | 8.988 | 9.083 | 17,104 | +0.03(+0.33%) |
Sep 02, 2009 | 9.083 | 9.113 | 9.003 | 9.053 | 8,422 | -0.03(-0.33%) |
Sep 01, 2009 | 9.113 | 9.857 | 9.038 | 9.083 | 49,776 | -0.04(-0.49%) |
Aug 31, 2009 | 9.657 | 10.03 | 9.128 | 9.128 | 47,139 | -0.65(-6.64%) |
Aug 28, 2009 | 10.24 | 10.24 | 9.687 | 9.777 | 11,108 | -0.44(-4.35%) |
Aug 27, 2009 | 10.01 | 10.24 | 9.792 | 10.22 | 14,072 | +0.15(+1.49%) |
Aug 26, 2009 | 10.25 | 10.33 | 9.942 | 10.07 | 66,790 | -0.10(-0.98%) |
Aug 25, 2009 | 10.22 | 10.33 | 10.15 | 10.17 | 7,696 | -0.05(-0.49%) |
Aug 24, 2009 | 10.21 | 10.43 | 9.687 | 10.22 | 39,689 | +0.01(+0.10%) |
Aug 21, 2009 | 10.13 | 10.44 | 9.802 | 10.21 | 96,625 | +0.20(+2.05%) |
Aug 20, 2009 | 9.692 | 10.01 | 9.692 | 10.01 | 17,306 | +0.26(+2.66%) |
Aug 19, 2009 | 9.428 | 9.747 | 9.428 | 9.747 | 14,825 | +0.17(+1.77%) |
Aug 18, 2009 | 9.368 | 9.667 | 9.193 | 9.578 | 19,813 | +0.29(+3.12%) |
Aug 17, 2009 | 9.278 | 9.702 | 9.278 | 9.288 | 35,580 | -0.12(-1.33%) |
Aug 14, 2009 | 9.762 | 9.762 | 9.138 | 9.413 | 81,005 | -0.33(-3.43%) |
Aug 13, 2009 | 9.907 | 10.13 | 9.473 | 9.747 | 32,047 | -0.13(-1.36%) |
Aug 12, 2009 | 9.353 | 9.947 | 9.313 | 9.882 | 99,667 | +0.49(+5.21%) |
Aug 11, 2009 | 9.448 | 9.642 | 9.198 | 9.393 | 45,280 | -0.28(-2.87%) |
Aug 10, 2009 | 9.822 | 9.932 | 9.318 | 9.670 | 12,302 | -0.27(-2.69%) |
Aug 07, 2009 | 9.493 | 9.937 | 9.423 | 9.937 | 83,042 | +0.69(+7.45%) |
Aug 06, 2009 | 9.797 | 9.897 | 9.178 | 9.248 | 25,004 | -0.66(-6.70%) |
Aug 05, 2009 | 10.22 | 10.22 | 9.817 | 9.912 | 20,100 | -0.15(-1.49%) |
Aug 04, 2009 | 10.04 | 10.14 | 9.987 | 10.06 | 33,243 | -0.02(-0.20%) |
Aug 03, 2009 | 10.34 | 10.44 | 10.05 | 10.08 | 27,051 | -0.27(-2.65%) |
Jul 31, 2009 | 10.37 | 10.86 | 10.31 | 10.36 | 73,215 | -0.08(-0.81%) |
Jul 30, 2009 | 10.96 | 11.02 | 10.31 | 10.44 | 57,981 | -0.38(-3.55%) |
Jul 29, 2009 | 10.93 | 10.99 | 10.80 | 10.83 | 25,935 | +0.06(+0.60%) |
Jul 28, 2009 | 10.70 | 10.88 | 10.55 | 10.76 | 23,580 | +0.01(+0.14%) |
Jul 27, 2009 | 10.64 | 10.86 | 10.27 | 10.75 | 45,112 | +0.04(+0.42%) |
Jul 24, 2009 | 10.67 | 10.74 | 10.21 | 10.70 | 22,813 | -0.03(-0.28%) |
Jul 23, 2009 | 10.36 | 10.73 | 10.24 | 10.73 | 55,824 | +0.31(+3.02%) |
Jul 22, 2009 | 10.21 | 10.44 | 10.21 | 10.42 | 37,861 | +0.19(+1.85%) |
Jul 21, 2009 | 10.37 | 10.39 | 10.12 | 10.23 | 41,786 | -0.14(-1.35%) |
Jul 20, 2009 | 10.38 | 10.43 | 10.16 | 10.37 | 20,815 | +0.07(+0.68%) |
Jul 17, 2009 | 10.39 | 10.42 | 9.885 | 10.30 | 48,647 | +0.03(+0.24%) |
Jul 16, 2009 | 10.31 | 10.49 | 10.24 | 10.27 | 20,730 | -0.10(-1.01%) |
Jul 15, 2009 | 10.33 | 10.46 | 9.987 | 10.38 | 23,244 | +0.22(+2.16%) |
Jul 14, 2009 | 10.23 | 10.31 | 9.967 | 10.16 | 20,570 | -0.08(-0.78%) |
Jul 13, 2009 | 10.03 | 10.24 | 9.852 | 10.24 | 19,201 | +0.22(+2.25%) |
Jul 10, 2009 | 10.11 | 10.20 | 9.942 | 10.01 | 7,908 | +0.11(+1.11%) |
Jul 09, 2009 | 10.04 | 10.16 | 9.772 | 9.902 | 16,565 | -0.04(-0.45%) |
Jul 08, 2009 | 10.35 | 10.35 | 9.762 | 9.947 | 27,227 | -0.03(-0.30%) |
Jul 07, 2009 | 9.982 | 10.49 | 9.627 | 9.977 | 30,395 | +0.03(+0.30%) |
Jul 06, 2009 | 10.02 | 10.29 | 9.667 | 9.947 | 51,174 | -0.14(-1.43%) |
Jul 02, 2009 | 10.29 | 10.29 | 9.667 | 10.09 | 38,556 | -0.39(-3.76%) |