Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.85 | 10.86 | 10.42 | 10.75 | 71,532 | -0.15(-1.38%) |
Sep 29, 2009 | 10.75 | 10.94 | 10.41 | 10.90 | 87,242 | +0.13(+1.21%) |
Sep 28, 2009 | 10.43 | 10.80 | 10.35 | 10.77 | 41,387 | +0.36(+3.46%) |
Sep 25, 2009 | 10.50 | 10.67 | 10.21 | 10.41 | 31,981 | -0.15(-1.42%) |
Sep 24, 2009 | 10.70 | 10.72 | 10.43 | 10.56 | 96,400 | -0.17(-1.58%) |
Sep 23, 2009 | 10.18 | 10.88 | 10.03 | 10.73 | 230,927 | +0.60(+5.92%) |
Sep 22, 2009 | 10.13 | 10.27 | 10.07 | 10.13 | 65,324 | +0.04(+0.40%) |
Sep 21, 2009 | 10.24 | 10.41 | 10.01 | 10.09 | 47,811 | -0.22(-2.13%) |
Sep 18, 2009 | 10.22 | 10.45 | 10.15 | 10.31 | 135,861 | +0.10(+0.98%) |
Sep 17, 2009 | 10.14 | 10.21 | 9.910 | 10.21 | 152,176 | +0.07(+0.69%) |
Sep 16, 2009 | 9.900 | 10.14 | 9.790 | 10.14 | 134,191 | +0.22(+2.22%) |
Sep 15, 2009 | 9.900 | 10.00 | 9.740 | 9.920 | 39,524 | -0.03(-0.30%) |
Sep 14, 2009 | 9.730 | 10.00 | 9.580 | 9.950 | 95,966 | +0.16(+1.63%) |
Sep 11, 2009 | 9.650 | 9.880 | 9.620 | 9.790 | 73,491 | -0.02(-0.20%) |
Sep 10, 2009 | 9.640 | 9.840 | 9.640 | 9.810 | 90,471 | +0.21(+2.19%) |
Sep 09, 2009 | 9.520 | 9.890 | 9.025 | 9.600 | 72,426 | +0.09(+0.95%) |
Sep 08, 2009 | 9.490 | 9.550 | 9.350 | 9.510 | 34,267 | -0.05(-0.52%) |
Sep 04, 2009 | 8.890 | 9.560 | 8.890 | 9.560 | 70,071 | +0.58(+6.46%) |
Sep 03, 2009 | 8.970 | 8.980 | 8.664 | 8.980 | 25,851 | +0.03(+0.34%) |
Sep 02, 2009 | 8.800 | 9.050 | 8.760 | 8.950 | 44,023 | +0.15(+1.70%) |
Sep 01, 2009 | 8.700 | 9.080 | 8.650 | 8.800 | 67,856 | +0.09(+1.03%) |
Aug 31, 2009 | 8.410 | 8.800 | 8.360 | 8.710 | 66,981 | +0.20(+2.29%) |
Aug 28, 2009 | 8.780 | 8.790 | 8.390 | 8.515 | 34,104 | -0.29(-3.24%) |
Aug 27, 2009 | 8.830 | 8.830 | 8.500 | 8.800 | 19,903 | -0.03(-0.34%) |
Aug 26, 2009 | 8.890 | 8.950 | 8.745 | 8.830 | 49,001 | -0.01(-0.11%) |
Aug 25, 2009 | 8.900 | 8.900 | 8.700 | 8.840 | 57,529 | -0.10(-1.12%) |
Aug 24, 2009 | 8.990 | 9.110 | 8.898 | 8.940 | 76,415 | -0.05(-0.56%) |
Aug 21, 2009 | 8.810 | 9.000 | 8.600 | 8.990 | 59,555 | +0.26(+2.98%) |
Aug 20, 2009 | 8.650 | 8.740 | 8.480 | 8.730 | 43,446 | +0.18(+2.11%) |
Aug 19, 2009 | 8.400 | 8.630 | 8.330 | 8.550 | 34,152 | +0.13(+1.54%) |
Aug 18, 2009 | 8.440 | 8.450 | 8.300 | 8.420 | 16,181 | +0.05(+0.60%) |
Aug 17, 2009 | 8.300 | 8.530 | 8.200 | 8.370 | 28,188 | -0.10(-1.18%) |
Aug 14, 2009 | 8.600 | 8.600 | 8.300 | 8.470 | 31,842 | -0.12(-1.40%) |
Aug 13, 2009 | 8.640 | 8.700 | 8.282 | 8.590 | 29,573 | +0.02(+0.23%) |
Aug 12, 2009 | 8.300 | 8.730 | 8.300 | 8.570 | 42,086 | +0.32(+3.88%) |
Aug 11, 2009 | 8.380 | 8.410 | 8.060 | 8.250 | 34,443 | -0.14(-1.67%) |
Aug 10, 2009 | 8.220 | 8.420 | 8.220 | 8.390 | 52,099 | +0.10(+1.21%) |
Aug 07, 2009 | 7.950 | 8.330 | 7.920 | 8.290 | 130,372 | +0.38(+4.80%) |
Aug 06, 2009 | 8.400 | 8.410 | 7.852 | 7.910 | 88,574 | -0.49(-5.83%) |
Aug 05, 2009 | 8.340 | 8.460 | 8.220 | 8.400 | 110,833 | +0.11(+1.33%) |
Aug 04, 2009 | 8.560 | 8.690 | 8.200 | 8.290 | 106,296 | -0.31(-3.60%) |
Aug 03, 2009 | 8.820 | 8.940 | 8.550 | 8.600 | 66,929 | -0.17(-1.94%) |
Jul 31, 2009 | 8.980 | 9.030 | 8.730 | 8.770 | 63,663 | -0.29(-3.20%) |
Jul 30, 2009 | 9.000 | 9.290 | 8.900 | 9.060 | 64,660 | +0.16(+1.80%) |
Jul 29, 2009 | 9.600 | 9.600 | 8.800 | 8.900 | 95,084 | -0.65(-6.81%) |
Jul 28, 2009 | 9.350 | 9.600 | 9.240 | 9.550 | 35,311 | +0.09(+0.95%) |
Jul 27, 2009 | 9.560 | 9.600 | 9.220 | 9.460 | 25,307 | -0.14(-1.46%) |
Jul 24, 2009 | 9.550 | 9.690 | 9.260 | 9.600 | 24,056 | -0.16(-1.64%) |
Jul 23, 2009 | 9.300 | 9.820 | 9.220 | 9.760 | 59,544 | +0.43(+4.61%) |
Jul 22, 2009 | 9.270 | 9.480 | 9.160 | 9.330 | 50,404 | +0.04(+0.43%) |
Jul 21, 2009 | 9.400 | 9.400 | 9.050 | 9.290 | 21,577 | -0.07(-0.75%) |
Jul 20, 2009 | 9.410 | 9.440 | 9.140 | 9.360 | 69,176 | +0.06(+0.65%) |
Jul 17, 2009 | 9.470 | 9.470 | 9.270 | 9.300 | 71,171 | -0.13(-1.38%) |
Jul 16, 2009 | 9.430 | 9.500 | 9.150 | 9.430 | 61,600 | +0.06(+0.64%) |
Jul 15, 2009 | 8.870 | 9.370 | 8.730 | 9.370 | 62,892 | +0.65(+7.45%) |
Jul 14, 2009 | 8.930 | 8.930 | 8.610 | 8.720 | 25,281 | -0.28(-3.11%) |
Jul 13, 2009 | 8.910 | 9.000 | 8.440 | 9.000 | 49,783 | +0.00(+0.00%) |
Jul 10, 2009 | 8.210 | 9.000 | 8.170 | 9.000 | 38,807 | +0.77(+9.36%) |
Jul 09, 2009 | 8.350 | 8.530 | 8.220 | 8.230 | 38,172 | -0.04(-0.48%) |
Jul 08, 2009 | 8.420 | 8.600 | 8.050 | 8.270 | 31,793 | -0.12(-1.43%) |
Jul 07, 2009 | 8.600 | 8.660 | 8.300 | 8.390 | 31,481 | -0.18(-2.10%) |
Jul 06, 2009 | 9.030 | 9.100 | 8.400 | 8.570 | 49,899 | -0.47(-5.20%) |
Jul 02, 2009 | 8.800 | 9.060 | 8.400 | 9.040 | 69,067 | +0.12(+1.35%) |