Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.21 | 11.52 | 10.67 | 11.23 | 325,504 | +0.06(+0.54%) |
Sep 29, 2009 | 11.50 | 11.73 | 11.08 | 11.17 | 431,734 | +0.37(+3.43%) |
Sep 28, 2009 | 10.38 | 10.96 | 10.35 | 10.80 | 229,724 | +0.52(+5.06%) |
Sep 25, 2009 | 10.58 | 10.68 | 10.17 | 10.28 | 108,651 | -0.30(-2.84%) |
Sep 24, 2009 | 10.89 | 11.14 | 10.38 | 10.58 | 251,666 | -0.28(-2.58%) |
Sep 23, 2009 | 11.05 | 11.18 | 10.76 | 10.86 | 428,720 | -0.13(-1.18%) |
Sep 22, 2009 | 10.87 | 11.31 | 10.71 | 10.99 | 614,594 | +0.19(+1.76%) |
Sep 21, 2009 | 10.60 | 10.88 | 10.50 | 10.80 | 278,337 | +0.12(+1.12%) |
Sep 18, 2009 | 11.24 | 11.32 | 10.65 | 10.68 | 538,399 | -0.55(-4.90%) |
Sep 17, 2009 | 11.18 | 11.34 | 11.00 | 11.23 | 568,075 | +0.13(+1.17%) |
Sep 16, 2009 | 11.05 | 11.18 | 10.91 | 11.10 | 433,079 | +0.06(+0.54%) |
Sep 15, 2009 | 11.01 | 11.15 | 10.94 | 11.04 | 192,612 | -0.05(-0.45%) |
Sep 14, 2009 | 11.08 | 11.46 | 10.98 | 11.09 | 477,162 | -0.16(-1.42%) |
Sep 11, 2009 | 10.96 | 11.58 | 10.77 | 11.25 | 1,148,486 | +0.44(+4.07%) |
Sep 10, 2009 | 9.880 | 10.93 | 9.770 | 10.81 | 434,026 | +0.93(+9.41%) |
Sep 09, 2009 | 9.580 | 10.00 | 9.350 | 9.880 | 328,480 | +0.38(+4.00%) |
Sep 08, 2009 | 9.600 | 9.600 | 9.310 | 9.500 | 90,156 | -0.04(-0.42%) |
Sep 04, 2009 | 9.450 | 9.580 | 9.210 | 9.540 | 110,750 | +0.08(+0.85%) |
Sep 03, 2009 | 9.300 | 9.500 | 9.170 | 9.460 | 82,293 | +0.19(+2.05%) |
Sep 02, 2009 | 9.220 | 9.420 | 8.980 | 9.270 | 94,246 | -0.01(-0.11%) |
Sep 01, 2009 | 9.150 | 9.500 | 9.150 | 9.280 | 206,402 | +0.07(+0.76%) |
Aug 31, 2009 | 9.150 | 9.230 | 8.970 | 9.210 | 177,952 | -0.08(-0.86%) |
Aug 28, 2009 | 9.450 | 9.560 | 8.970 | 9.290 | 116,984 | -0.08(-0.85%) |
Aug 27, 2009 | 9.510 | 9.640 | 9.130 | 9.370 | 83,342 | -0.13(-1.37%) |
Aug 26, 2009 | 9.470 | 9.510 | 9.340 | 9.500 | 212,345 | +0.03(+0.32%) |
Aug 25, 2009 | 9.460 | 9.540 | 9.390 | 9.470 | 289,254 | +0.00(+0.00%) |
Aug 24, 2009 | 9.710 | 9.770 | 9.360 | 9.470 | 302,308 | -0.27(-2.77%) |
Aug 21, 2009 | 9.690 | 9.950 | 9.550 | 9.740 | 261,724 | +0.14(+1.46%) |
Aug 20, 2009 | 8.980 | 9.950 | 8.800 | 9.600 | 320,778 | +0.62(+6.90%) |
Aug 19, 2009 | 8.300 | 9.270 | 8.300 | 8.980 | 435,211 | +0.58(+6.90%) |
Aug 18, 2009 | 8.370 | 8.510 | 8.060 | 8.400 | 225,109 | +0.10(+1.20%) |
Aug 17, 2009 | 8.590 | 8.690 | 8.040 | 8.300 | 379,624 | -0.55(-6.21%) |
Aug 14, 2009 | 8.830 | 8.940 | 8.460 | 8.850 | 291,316 | -0.04(-0.45%) |
Aug 13, 2009 | 7.950 | 9.460 | 7.910 | 8.890 | 584,087 | +0.98(+12.39%) |
Aug 12, 2009 | 7.330 | 8.000 | 7.330 | 7.910 | 339,708 | +0.57(+7.77%) |
Aug 11, 2009 | 7.300 | 7.450 | 7.140 | 7.340 | 243,314 | -0.04(-0.54%) |
Aug 10, 2009 | 7.170 | 7.450 | 7.050 | 7.380 | 205,300 | +0.15(+2.07%) |
Aug 07, 2009 | 7.190 | 7.490 | 7.190 | 7.230 | 286,319 | +0.10(+1.40%) |
Aug 06, 2009 | 7.280 | 7.330 | 7.020 | 7.130 | 295,622 | -0.08(-1.11%) |
Aug 05, 2009 | 7.190 | 7.500 | 6.710 | 7.210 | 455,064 | +0.52(+7.77%) |
Aug 04, 2009 | 6.550 | 6.990 | 6.360 | 6.690 | 317,447 | +0.18(+2.76%) |
Aug 03, 2009 | 6.700 | 6.700 | 6.360 | 6.510 | 289,096 | -0.19(-2.84%) |
Jul 31, 2009 | 7.060 | 7.190 | 6.630 | 6.700 | 243,105 | -0.36(-5.10%) |
Jul 30, 2009 | 7.280 | 7.510 | 7.010 | 7.060 | 133,111 | -0.10(-1.40%) |
Jul 29, 2009 | 7.260 | 7.300 | 6.940 | 7.160 | 161,107 | -0.16(-2.19%) |
Jul 28, 2009 | 7.260 | 7.450 | 6.990 | 7.320 | 95,256 | -0.03(-0.41%) |
Jul 27, 2009 | 7.350 | 7.510 | 7.160 | 7.350 | 168,770 | -0.08(-1.08%) |
Jul 24, 2009 | 7.240 | 7.680 | 7.120 | 7.430 | 187,654 | +0.27(+3.77%) |
Jul 23, 2009 | 6.680 | 7.300 | 6.680 | 7.160 | 198,975 | +0.47(+7.03%) |
Jul 22, 2009 | 6.790 | 7.110 | 6.590 | 6.690 | 123,303 | -0.15(-2.19%) |
Jul 21, 2009 | 7.290 | 7.330 | 6.590 | 6.840 | 197,075 | -0.37(-5.13%) |
Jul 20, 2009 | 6.980 | 7.370 | 6.980 | 7.210 | 179,635 | +0.30(+4.34%) |
Jul 17, 2009 | 6.860 | 7.180 | 6.700 | 6.910 | 307,761 | +0.08(+1.17%) |
Jul 16, 2009 | 6.660 | 7.000 | 6.610 | 6.830 | 135,252 | +0.14(+2.09%) |
Jul 15, 2009 | 6.340 | 6.830 | 6.320 | 6.690 | 286,717 | +0.50(+8.08%) |
Jul 14, 2009 | 6.210 | 6.590 | 6.000 | 6.190 | 210,833 | -0.05(-0.80%) |
Jul 13, 2009 | 6.010 | 6.510 | 5.980 | 6.240 | 144,020 | +0.16(+2.63%) |
Jul 10, 2009 | 6.250 | 6.250 | 5.740 | 6.080 | 216,195 | -0.20(-3.18%) |
Jul 09, 2009 | 6.480 | 6.520 | 6.180 | 6.280 | 140,147 | -0.14(-2.18%) |
Jul 08, 2009 | 6.820 | 6.850 | 6.250 | 6.420 | 169,998 | -0.36(-5.31%) |
Jul 07, 2009 | 6.810 | 6.870 | 6.520 | 6.780 | 144,038 | -0.01(-0.15%) |
Jul 06, 2009 | 7.050 | 7.090 | 6.680 | 6.790 | 142,636 | -0.33(-4.63%) |
Jul 02, 2009 | 7.570 | 7.720 | 7.050 | 7.120 | 261,288 | -0.60(-7.77%) |