Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.39 | 10.44 | 9.898 | 9.915 | 531,219 | -0.54(-5.16%) |
Sep 29, 2009 | 10.70 | 10.86 | 10.44 | 10.45 | 5,707,354 | -0.22(-2.08%) |
Sep 28, 2009 | 10.56 | 10.81 | 10.54 | 10.68 | 303,606 | +0.14(+1.30%) |
Sep 25, 2009 | 10.59 | 10.81 | 10.47 | 10.54 | 465,659 | -0.05(-0.48%) |
Sep 24, 2009 | 10.55 | 10.71 | 10.44 | 10.59 | 429,811 | +0.03(+0.32%) |
Sep 23, 2009 | 10.52 | 10.78 | 10.50 | 10.56 | 1,366,429 | +0.61(+6.10%) |
Sep 22, 2009 | 10.13 | 10.21 | 9.761 | 9.949 | 363,068 | -0.15(-1.44%) |
Sep 21, 2009 | 10.17 | 10.27 | 10.01 | 10.09 | 219,044 | -0.15(-1.50%) |
Sep 18, 2009 | 10.07 | 10.27 | 9.761 | 10.25 | 325,621 | +0.21(+2.04%) |
Sep 17, 2009 | 9.923 | 10.14 | 9.821 | 10.04 | 205,488 | +0.24(+2.44%) |
Sep 16, 2009 | 9.701 | 9.940 | 9.573 | 9.804 | 134,321 | +0.10(+1.06%) |
Sep 15, 2009 | 9.744 | 9.752 | 9.538 | 9.701 | 185,627 | +0.04(+0.44%) |
Sep 14, 2009 | 9.555 | 9.675 | 9.521 | 9.658 | 128,225 | +0.04(+0.44%) |
Sep 11, 2009 | 9.453 | 9.727 | 9.427 | 9.615 | 223,519 | +0.15(+1.63%) |
Sep 10, 2009 | 9.615 | 9.701 | 9.376 | 9.461 | 217,587 | -0.18(-1.86%) |
Sep 09, 2009 | 9.461 | 9.724 | 9.461 | 9.641 | 174,797 | +0.19(+1.99%) |
Sep 08, 2009 | 9.658 | 9.838 | 9.436 | 9.453 | 185,997 | -0.16(-1.69%) |
Sep 04, 2009 | 9.401 | 9.667 | 9.333 | 9.615 | 198,663 | +0.19(+2.00%) |
Sep 03, 2009 | 9.162 | 9.461 | 9.111 | 9.427 | 338,922 | +0.34(+3.77%) |
Sep 02, 2009 | 9.564 | 9.564 | 8.897 | 9.085 | 601,963 | -0.48(-5.01%) |
Sep 01, 2009 | 10.06 | 10.09 | 9.222 | 9.564 | 735,930 | -0.59(-5.81%) |
Aug 31, 2009 | 10.18 | 10.34 | 10.03 | 10.15 | 191,640 | -0.08(-0.75%) |
Aug 28, 2009 | 10.47 | 10.47 | 10.09 | 10.23 | 127,300 | -0.10(-0.99%) |
Aug 27, 2009 | 10.59 | 10.59 | 10.14 | 10.33 | 105,092 | -0.26(-2.42%) |
Aug 26, 2009 | 10.63 | 10.71 | 10.41 | 10.59 | 257,369 | -0.02(-0.16%) |
Aug 25, 2009 | 10.93 | 10.93 | 10.60 | 10.61 | 200,853 | -0.20(-1.82%) |
Aug 24, 2009 | 10.93 | 10.94 | 10.68 | 10.80 | 182,980 | +0.01(+0.08%) |
Aug 21, 2009 | 10.88 | 11.22 | 10.59 | 10.80 | 366,880 | +0.08(+0.72%) |
Aug 20, 2009 | 10.68 | 10.81 | 10.46 | 10.72 | 203,525 | +0.11(+1.05%) |
Aug 19, 2009 | 10.64 | 10.65 | 10.38 | 10.61 | 188,380 | -0.13(-1.20%) |
Aug 18, 2009 | 11.04 | 11.04 | 10.12 | 10.74 | 421,942 | +0.74(+7.36%) |
Aug 17, 2009 | 10.19 | 10.35 | 9.949 | 10.00 | 197,048 | -0.35(-3.39%) |
Aug 14, 2009 | 10.53 | 10.53 | 10.28 | 10.35 | 334,248 | -0.21(-1.94%) |
Aug 13, 2009 | 10.69 | 10.86 | 10.51 | 10.56 | 162,143 | -0.14(-1.28%) |
Aug 12, 2009 | 10.52 | 10.89 | 10.50 | 10.69 | 337,185 | +0.22(+2.12%) |
Aug 11, 2009 | 10.18 | 10.67 | 10.15 | 10.47 | 390,763 | +0.21(+2.09%) |
Aug 10, 2009 | 10.27 | 10.29 | 9.975 | 10.26 | 183,954 | -0.03(-0.25%) |
Aug 07, 2009 | 9.615 | 10.38 | 9.590 | 10.28 | 258,892 | +0.82(+8.68%) |
Aug 06, 2009 | 9.667 | 9.795 | 9.316 | 9.461 | 186,860 | -0.20(-2.04%) |
Aug 05, 2009 | 9.658 | 9.701 | 9.453 | 9.658 | 199,519 | -0.03(-0.26%) |
Aug 04, 2009 | 9.641 | 9.786 | 9.538 | 9.684 | 261,452 | -0.04(-0.44%) |
Aug 03, 2009 | 9.461 | 9.769 | 9.119 | 9.727 | 553,432 | -0.35(-3.48%) |
Jul 31, 2009 | 9.162 | 10.20 | 9.162 | 10.08 | 394,954 | +0.13(+1.29%) |
Jul 30, 2009 | 9.701 | 10.15 | 9.564 | 9.949 | 258,660 | +0.33(+3.47%) |
Jul 29, 2009 | 9.624 | 9.744 | 9.478 | 9.615 | 133,506 | -0.05(-0.53%) |
Jul 28, 2009 | 9.632 | 9.752 | 9.513 | 9.667 | 148,879 | +0.01(+0.09%) |
Jul 27, 2009 | 9.637 | 9.658 | 9.470 | 9.658 | 163,505 | +0.06(+0.62%) |
Jul 24, 2009 | 9.470 | 9.598 | 9.256 | 9.598 | 362 | +0.03(+0.27%) |
Jul 23, 2009 | 9.282 | 9.709 | 9.282 | 9.573 | 211,124 | +0.24(+2.57%) |
Jul 22, 2009 | 9.247 | 9.453 | 9.188 | 9.333 | 107,110 | +0.03(+0.37%) |
Jul 21, 2009 | 9.299 | 9.367 | 9.145 | 9.299 | 100,140 | +0.08(+0.83%) |
Jul 20, 2009 | 9.213 | 9.376 | 9.128 | 9.222 | 129,521 | +0.03(+0.28%) |
Jul 17, 2009 | 9.059 | 9.282 | 8.999 | 9.196 | 218,596 | +0.15(+1.70%) |
Jul 16, 2009 | 9.205 | 9.230 | 8.940 | 9.042 | 224,792 | -0.18(-1.95%) |
Jul 15, 2009 | 8.666 | 9.299 | 8.666 | 9.222 | 321,465 | +0.65(+7.58%) |
Jul 14, 2009 | 8.366 | 8.614 | 8.315 | 8.572 | 243,028 | +0.18(+2.14%) |
Jul 13, 2009 | 8.332 | 8.418 | 8.289 | 8.392 | 207,342 | +0.04(+0.51%) |
Jul 10, 2009 | 8.255 | 8.401 | 8.187 | 8.349 | 196,695 | +0.03(+0.31%) |
Jul 09, 2009 | 8.375 | 8.503 | 8.195 | 8.324 | 203,522 | -0.02(-0.21%) |
Jul 08, 2009 | 8.418 | 8.589 | 8.204 | 8.341 | 330,002 | -0.02(-0.20%) |
Jul 07, 2009 | 8.589 | 8.589 | 8.332 | 8.358 | 335,083 | -0.21(-2.40%) |
Jul 06, 2009 | 8.726 | 8.811 | 8.469 | 8.563 | 289,267 | -0.24(-2.72%) |
Jul 02, 2009 | 8.589 | 8.803 | 8.580 | 8.803 | 290,628 | -0.07(-0.77%) |