Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.09 | 10.22 | 9.820 | 9.980 | 129,988 | +0.02(+0.20%) |
Sep 29, 2009 | 9.880 | 10.18 | 9.845 | 9.960 | 129,324 | +0.16(+1.63%) |
Sep 28, 2009 | 9.500 | 9.880 | 9.350 | 9.800 | 162,838 | +0.50(+5.38%) |
Sep 25, 2009 | 9.930 | 9.930 | 9.220 | 9.300 | 426,305 | -0.73(-7.28%) |
Sep 24, 2009 | 10.70 | 10.76 | 9.990 | 10.03 | 460,227 | -0.65(-6.09%) |
Sep 23, 2009 | 10.85 | 10.85 | 10.65 | 10.68 | 226,196 | -0.15(-1.39%) |
Sep 22, 2009 | 10.80 | 10.95 | 10.75 | 10.83 | 300,528 | +0.15(+1.40%) |
Sep 21, 2009 | 10.47 | 10.77 | 10.35 | 10.68 | 160,359 | +0.18(+1.71%) |
Sep 18, 2009 | 10.26 | 10.52 | 10.20 | 10.50 | 170,522 | +0.28(+2.74%) |
Sep 17, 2009 | 10.10 | 10.39 | 10.10 | 10.22 | 169,073 | +0.06(+0.59%) |
Sep 16, 2009 | 9.950 | 10.22 | 9.780 | 10.16 | 170,365 | +0.35(+3.57%) |
Sep 15, 2009 | 9.570 | 9.890 | 9.570 | 9.810 | 131,870 | +0.25(+2.62%) |
Sep 14, 2009 | 9.480 | 9.590 | 9.370 | 9.560 | 73,507 | +0.03(+0.31%) |
Sep 11, 2009 | 9.550 | 9.750 | 9.470 | 9.530 | 134,719 | +0.01(+0.11%) |
Sep 10, 2009 | 9.470 | 9.550 | 9.160 | 9.520 | 329,902 | +0.38(+4.16%) |
Sep 09, 2009 | 9.120 | 9.330 | 9.110 | 9.140 | 331,238 | +0.04(+0.44%) |
Sep 08, 2009 | 8.990 | 9.290 | 8.990 | 9.100 | 145,795 | +0.18(+2.02%) |
Sep 04, 2009 | 8.510 | 8.990 | 8.500 | 8.920 | 206,926 | +0.36(+4.21%) |
Sep 03, 2009 | 8.240 | 8.610 | 8.240 | 8.560 | 162,613 | +0.33(+4.01%) |
Sep 02, 2009 | 8.150 | 8.380 | 8.100 | 8.230 | 139,625 | +0.05(+0.61%) |
Sep 01, 2009 | 8.210 | 8.350 | 8.130 | 8.180 | 465,571 | -0.09(-1.09%) |
Aug 31, 2009 | 8.300 | 8.400 | 8.150 | 8.270 | 97,023 | -0.18(-2.13%) |
Aug 28, 2009 | 8.510 | 8.620 | 8.351 | 8.450 | 119,940 | -0.01(-0.12%) |
Aug 27, 2009 | 8.400 | 8.500 | 8.170 | 8.460 | 283,496 | -0.02(-0.24%) |
Aug 26, 2009 | 8.280 | 8.490 | 8.200 | 8.480 | 107,015 | +0.18(+2.17%) |
Aug 25, 2009 | 8.390 | 8.590 | 8.250 | 8.300 | 140,502 | -0.09(-1.07%) |
Aug 24, 2009 | 8.160 | 8.530 | 8.150 | 8.390 | 156,543 | +0.21(+2.57%) |
Aug 21, 2009 | 7.910 | 8.230 | 7.860 | 8.180 | 197,723 | +0.31(+3.94%) |
Aug 20, 2009 | 7.620 | 7.870 | 7.610 | 7.870 | 151,525 | +0.29(+3.83%) |
Aug 19, 2009 | 7.430 | 7.723 | 7.430 | 7.580 | 163,247 | +0.00(+0.00%) |
Aug 18, 2009 | 7.440 | 7.590 | 7.380 | 7.580 | 109,013 | +0.15(+2.02%) |
Aug 17, 2009 | 7.620 | 7.690 | 7.320 | 7.430 | 162,221 | -0.45(-5.71%) |
Aug 14, 2009 | 7.930 | 7.960 | 7.760 | 7.880 | 110,439 | -0.06(-0.76%) |
Aug 13, 2009 | 8.020 | 8.130 | 7.900 | 7.940 | 143,234 | +0.03(+0.38%) |
Aug 12, 2009 | 7.700 | 8.180 | 7.690 | 7.910 | 280,374 | +0.20(+2.59%) |
Aug 11, 2009 | 7.900 | 7.900 | 7.470 | 7.710 | 370,847 | -0.21(-2.71%) |
Aug 10, 2009 | 8.190 | 8.190 | 7.800 | 7.925 | 178,917 | -0.23(-2.76%) |
Aug 07, 2009 | 8.210 | 8.220 | 8.070 | 8.150 | 236,005 | +0.09(+1.12%) |
Aug 06, 2009 | 8.020 | 8.250 | 7.780 | 8.060 | 259,788 | +0.02(+0.25%) |
Aug 05, 2009 | 7.790 | 8.120 | 7.680 | 8.040 | 312,097 | +0.36(+4.69%) |
Aug 04, 2009 | 7.540 | 7.890 | 7.380 | 7.680 | 267,785 | +0.10(+1.32%) |
Aug 03, 2009 | 7.240 | 7.600 | 7.130 | 7.580 | 202,630 | +0.40(+5.57%) |
Jul 31, 2009 | 7.020 | 7.270 | 6.260 | 7.180 | 844,333 | -0.18(-2.45%) |
Jul 30, 2009 | 6.990 | 7.380 | 6.660 | 7.360 | 479,925 | +0.50(+7.29%) |
Jul 29, 2009 | 6.760 | 7.160 | 6.731 | 6.860 | 435,916 | -0.04(-0.58%) |
Jul 28, 2009 | 6.240 | 6.900 | 6.150 | 6.900 | 648,292 | +0.68(+10.93%) |
Jul 27, 2009 | 6.380 | 6.390 | 6.180 | 6.220 | 170,448 | -0.13(-2.05%) |
Jul 24, 2009 | 6.450 | 6.500 | 6.270 | 6.350 | 140,735 | -0.11(-1.70%) |
Jul 23, 2009 | 6.390 | 6.560 | 6.270 | 6.460 | 303,557 | +0.11(+1.73%) |
Jul 22, 2009 | 6.100 | 6.400 | 6.090 | 6.350 | 153,800 | +0.19(+3.08%) |
Jul 21, 2009 | 6.300 | 6.450 | 6.070 | 6.160 | 144,616 | -0.08(-1.28%) |
Jul 20, 2009 | 5.960 | 6.290 | 5.960 | 6.240 | 158,009 | +0.29(+4.87%) |
Jul 17, 2009 | 5.890 | 6.030 | 5.830 | 5.950 | 99,397 | +0.07(+1.19%) |
Jul 16, 2009 | 5.740 | 5.900 | 5.680 | 5.880 | 68,143 | +0.13(+2.26%) |
Jul 15, 2009 | 5.630 | 5.830 | 5.630 | 5.750 | 128,219 | +0.21(+3.79%) |
Jul 14, 2009 | 5.590 | 5.620 | 5.420 | 5.540 | 47,302 | -0.01(-0.18%) |
Jul 13, 2009 | 5.400 | 5.570 | 5.320 | 5.550 | 123,693 | +0.13(+2.40%) |
Jul 10, 2009 | 5.390 | 5.550 | 5.330 | 5.420 | 373,802 | +0.07(+1.31%) |
Jul 09, 2009 | 5.300 | 5.360 | 5.240 | 5.350 | 131,490 | +0.10(+1.90%) |
Jul 08, 2009 | 5.300 | 5.350 | 5.080 | 5.250 | 148,254 | +0.01(+0.19%) |
Jul 07, 2009 | 5.400 | 5.430 | 5.230 | 5.240 | 90,786 | -0.13(-2.42%) |
Jul 06, 2009 | 5.370 | 5.420 | 5.290 | 5.370 | 109,923 | -0.08(-1.47%) |
Jul 02, 2009 | 5.550 | 5.600 | 5.420 | 5.450 | 110,167 | -0.19(-3.37%) |