Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.69 | 10.69 | 10.21 | 10.36 | 438,125 | -0.27(-2.50%) |
Sep 29, 2009 | 10.85 | 10.88 | 10.62 | 10.63 | 236,620 | -0.23(-2.08%) |
Sep 28, 2009 | 10.60 | 10.88 | 10.54 | 10.85 | 259,651 | +0.29(+2.71%) |
Sep 25, 2009 | 10.54 | 10.64 | 10.35 | 10.57 | 290,452 | -0.04(-0.38%) |
Sep 24, 2009 | 10.90 | 11.02 | 10.56 | 10.61 | 154,773 | -0.29(-2.66%) |
Sep 23, 2009 | 10.91 | 11.19 | 10.88 | 10.90 | 285,345 | +0.04(+0.41%) |
Sep 22, 2009 | 10.87 | 10.91 | 10.72 | 10.85 | 141,465 | +0.10(+0.90%) |
Sep 21, 2009 | 10.85 | 10.86 | 10.66 | 10.76 | 425,818 | -0.21(-1.88%) |
Sep 18, 2009 | 11.16 | 11.28 | 10.95 | 10.96 | 282,989 | -0.16(-1.45%) |
Sep 17, 2009 | 11.29 | 11.38 | 11.08 | 11.12 | 412,274 | -0.01(-0.07%) |
Sep 16, 2009 | 11.09 | 11.37 | 11.05 | 11.13 | 197,914 | +0.07(+0.66%) |
Sep 15, 2009 | 10.79 | 11.12 | 10.74 | 11.06 | 231,992 | +0.27(+2.50%) |
Sep 14, 2009 | 10.58 | 10.86 | 10.53 | 10.79 | 369,885 | +0.17(+1.56%) |
Sep 11, 2009 | 10.48 | 11.21 | 10.42 | 10.62 | 611,193 | +0.23(+2.21%) |
Sep 10, 2009 | 10.16 | 10.41 | 10.08 | 10.39 | 444,921 | +0.24(+2.34%) |
Sep 09, 2009 | 9.911 | 10.23 | 9.773 | 10.16 | 273,899 | +0.25(+2.48%) |
Sep 08, 2009 | 9.822 | 9.995 | 9.777 | 9.911 | 186,790 | +0.13(+1.36%) |
Sep 04, 2009 | 9.725 | 9.794 | 9.467 | 9.777 | 202,517 | +0.05(+0.54%) |
Sep 03, 2009 | 9.648 | 9.753 | 9.427 | 9.725 | 208,045 | +0.10(+1.09%) |
Sep 02, 2009 | 9.439 | 9.701 | 9.322 | 9.620 | 488,319 | +0.18(+1.88%) |
Sep 01, 2009 | 9.657 | 9.842 | 9.398 | 9.443 | 290,430 | -0.25(-2.58%) |
Aug 31, 2009 | 9.689 | 9.769 | 9.536 | 9.693 | 348,751 | -0.10(-1.03%) |
Aug 28, 2009 | 9.955 | 10.01 | 9.689 | 9.794 | 149,233 | -0.05(-0.49%) |
Aug 27, 2009 | 9.862 | 9.939 | 9.475 | 9.842 | 208,050 | -0.02(-0.20%) |
Aug 26, 2009 | 9.967 | 9.994 | 9.765 | 9.862 | 373,219 | -0.10(-1.01%) |
Aug 25, 2009 | 10.05 | 10.17 | 9.862 | 9.963 | 382,589 | -0.06(-0.60%) |
Aug 24, 2009 | 10.15 | 10.36 | 9.947 | 10.02 | 285,390 | -0.07(-0.72%) |
Aug 21, 2009 | 9.955 | 10.12 | 9.906 | 10.10 | 374,565 | +0.27(+2.71%) |
Aug 20, 2009 | 9.939 | 9.983 | 9.782 | 9.830 | 272,560 | -0.10(-1.06%) |
Aug 19, 2009 | 9.576 | 9.947 | 9.576 | 9.935 | 196,257 | +0.20(+2.07%) |
Aug 18, 2009 | 9.532 | 9.769 | 9.382 | 9.733 | 262,193 | +0.28(+2.94%) |
Aug 17, 2009 | 9.544 | 9.624 | 9.407 | 9.455 | 192,083 | -0.28(-2.90%) |
Aug 14, 2009 | 10.01 | 10.01 | 9.532 | 9.737 | 224,348 | -0.27(-2.70%) |
Aug 13, 2009 | 10.01 | 10.05 | 9.838 | 10.01 | 178,015 | +0.01(+0.12%) |
Aug 12, 2009 | 9.935 | 10.13 | 9.870 | 9.995 | 262,503 | +0.04(+0.41%) |
Aug 11, 2009 | 9.902 | 9.987 | 9.733 | 9.955 | 268,522 | +0.03(+0.28%) |
Aug 10, 2009 | 9.798 | 10.04 | 9.761 | 9.927 | 290,636 | -0.01(-0.08%) |
Aug 07, 2009 | 9.951 | 9.991 | 9.749 | 9.935 | 429,764 | +0.10(+0.98%) |
Aug 06, 2009 | 9.798 | 9.987 | 9.701 | 9.838 | 468,679 | -0.04(-0.41%) |
Aug 05, 2009 | 9.935 | 9.971 | 9.657 | 9.878 | 599,734 | -0.10(-0.97%) |
Aug 04, 2009 | 10.64 | 10.70 | 9.576 | 9.975 | 1,083,840 | -0.55(-5.21%) |
Aug 03, 2009 | 10.20 | 10.52 | 10.07 | 10.52 | 624,390 | +0.45(+4.44%) |
Jul 31, 2009 | 10.15 | 10.28 | 10.07 | 10.08 | 478,505 | -0.08(-0.83%) |
Jul 30, 2009 | 10.08 | 10.40 | 10.07 | 10.16 | 624,727 | +0.12(+1.25%) |
Jul 29, 2009 | 9.979 | 10.10 | 9.850 | 10.04 | 552,921 | -0.07(-0.72%) |
Jul 28, 2009 | 9.963 | 10.27 | 9.963 | 10.11 | 809,772 | +0.18(+1.83%) |
Jul 27, 2009 | 10.18 | 10.26 | 9.878 | 9.927 | 783,139 | -0.21(-2.11%) |
Jul 24, 2009 | 9.669 | 10.15 | 9.588 | 10.14 | 1,746 | +0.36(+3.71%) |
Jul 23, 2009 | 9.233 | 9.923 | 9.201 | 9.777 | 1,025,764 | +0.54(+5.90%) |
Jul 22, 2009 | 8.943 | 9.261 | 8.806 | 9.233 | 845,670 | +0.30(+3.34%) |
Jul 21, 2009 | 8.729 | 8.959 | 8.683 | 8.935 | 780,411 | +0.31(+3.65%) |
Jul 20, 2009 | 8.705 | 8.866 | 8.588 | 8.620 | 508,788 | -0.02(-0.19%) |
Jul 17, 2009 | 8.451 | 8.673 | 8.342 | 8.636 | 506,546 | +0.20(+2.39%) |
Jul 16, 2009 | 8.237 | 8.483 | 8.209 | 8.435 | 224,405 | +0.14(+1.65%) |
Jul 15, 2009 | 8.265 | 8.326 | 8.158 | 8.298 | 421,389 | +0.19(+2.39%) |
Jul 14, 2009 | 8.032 | 8.161 | 7.826 | 8.104 | 279,125 | +0.04(+0.55%) |
Jul 13, 2009 | 7.866 | 8.084 | 7.862 | 8.060 | 192,018 | +0.20(+2.51%) |
Jul 10, 2009 | 7.620 | 7.878 | 7.580 | 7.862 | 263,919 | +0.21(+2.79%) |
Jul 09, 2009 | 7.834 | 7.834 | 7.580 | 7.649 | 394,704 | -0.09(-1.20%) |
Jul 08, 2009 | 7.745 | 7.798 | 7.616 | 7.741 | 494,579 | +0.05(+0.68%) |
Jul 07, 2009 | 8.036 | 8.044 | 7.685 | 7.689 | 267,989 | -0.37(-4.65%) |
Jul 06, 2009 | 8.084 | 8.084 | 7.822 | 8.064 | 224,293 | -0.05(-0.65%) |
Jul 02, 2009 | 8.455 | 8.479 | 8.116 | 8.116 | 244,152 | -0.43(-5.00%) |