Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.02 | 10.46 | 9.925 | 10.46 | 33,760 | +0.59(+5.96%) |
Sep 29, 2009 | 9.863 | 10.05 | 9.832 | 9.876 | 17,665 | +0.01(+0.13%) |
Sep 28, 2009 | 9.401 | 9.987 | 9.108 | 9.863 | 46,702 | +0.11(+1.16%) |
Sep 25, 2009 | 10.29 | 10.29 | 9.475 | 9.750 | 57,100 | -0.67(-6.41%) |
Sep 24, 2009 | 10.47 | 10.47 | 10.17 | 10.42 | 7,455 | -0.05(-0.47%) |
Sep 23, 2009 | 10.85 | 11.07 | 10.47 | 10.47 | 35,039 | -0.45(-4.12%) |
Sep 22, 2009 | 10.73 | 11.07 | 10.73 | 10.92 | 29,270 | +0.49(+4.66%) |
Sep 21, 2009 | 10.29 | 10.78 | 10.29 | 10.43 | 13,710 | +0.12(+1.14%) |
Sep 18, 2009 | 10.46 | 10.46 | 10.17 | 10.31 | 16,046 | -0.26(-2.45%) |
Sep 17, 2009 | 10.46 | 10.71 | 10.46 | 10.57 | 11,592 | -0.03(-0.29%) |
Sep 16, 2009 | 10.71 | 10.75 | 10.48 | 10.60 | 10,349 | +0.16(+1.50%) |
Sep 15, 2009 | 9.879 | 10.77 | 9.863 | 10.45 | 33,157 | -0.05(-0.46%) |
Sep 14, 2009 | 10.66 | 10.70 | 10.02 | 10.50 | 39,188 | -0.17(-1.59%) |
Sep 11, 2009 | 10.63 | 10.85 | 10.63 | 10.66 | 24,387 | +0.03(+0.29%) |
Sep 10, 2009 | 10.53 | 10.65 | 10.23 | 10.63 | 31,587 | +0.32(+3.14%) |
Sep 09, 2009 | 10.26 | 10.70 | 10.26 | 10.31 | 78,111 | +0.03(+0.27%) |
Sep 08, 2009 | 8.969 | 10.63 | 8.920 | 10.28 | 70,662 | +1.36(+15.27%) |
Sep 04, 2009 | 8.492 | 8.923 | 8.458 | 8.920 | 32,073 | +0.58(+6.91%) |
Sep 03, 2009 | 8.214 | 8.476 | 8.214 | 8.344 | 7,916 | +0.19(+2.34%) |
Sep 02, 2009 | 8.260 | 8.600 | 8.014 | 8.153 | 18,479 | -0.10(-1.27%) |
Sep 01, 2009 | 9.099 | 9.395 | 8.257 | 8.257 | 32,563 | -0.80(-8.88%) |
Aug 31, 2009 | 8.615 | 9.247 | 8.615 | 9.062 | 43,818 | +0.45(+5.19%) |
Aug 28, 2009 | 8.473 | 8.652 | 8.430 | 8.615 | 36,645 | +0.22(+2.57%) |
Aug 27, 2009 | 8.168 | 8.399 | 8.168 | 8.399 | 20,673 | +0.23(+2.83%) |
Aug 26, 2009 | 7.789 | 8.177 | 7.789 | 8.168 | 100,659 | +0.15(+1.92%) |
Aug 25, 2009 | 7.949 | 8.014 | 7.754 | 8.014 | 22,214 | +0.18(+2.36%) |
Aug 24, 2009 | 7.737 | 7.854 | 7.659 | 7.829 | 41,913 | +0.25(+3.25%) |
Aug 21, 2009 | 7.653 | 8.076 | 7.582 | 7.582 | 42,695 | -0.08(-1.01%) |
Aug 20, 2009 | 7.518 | 7.659 | 7.491 | 7.659 | 11,047 | +0.15(+2.05%) |
Aug 19, 2009 | 7.548 | 7.552 | 7.475 | 7.505 | 6,245 | -0.03(-0.38%) |
Aug 18, 2009 | 7.475 | 7.552 | 7.475 | 7.534 | 8,763 | +0.14(+1.84%) |
Aug 17, 2009 | 7.468 | 7.475 | 7.320 | 7.397 | 13,220 | -0.26(-3.42%) |
Aug 14, 2009 | 7.659 | 7.659 | 7.425 | 7.659 | 13,756 | +0.02(+0.20%) |
Aug 13, 2009 | 7.644 | 7.644 | 7.555 | 7.644 | 23,424 | +0.06(+0.81%) |
Aug 12, 2009 | 7.659 | 7.706 | 7.582 | 7.582 | 26,100 | -0.02(-0.32%) |
Aug 11, 2009 | 7.582 | 7.706 | 7.548 | 7.607 | 31,622 | +0.01(+0.10%) |
Aug 10, 2009 | 7.786 | 7.909 | 7.552 | 7.599 | 25,682 | -0.00(-0.04%) |
Aug 07, 2009 | 7.552 | 7.808 | 7.545 | 7.602 | 38,315 | +0.05(+0.67%) |
Aug 06, 2009 | 7.598 | 7.598 | 7.305 | 7.552 | 38,234 | +0.00(+0.00%) |
Aug 05, 2009 | 7.709 | 7.709 | 7.505 | 7.552 | 77,105 | -0.21(-2.75%) |
Aug 04, 2009 | 7.980 | 7.980 | 7.598 | 7.765 | 34,536 | +0.08(+1.02%) |
Aug 03, 2009 | 7.511 | 7.690 | 7.465 | 7.687 | 66,632 | +0.33(+4.44%) |
Jul 31, 2009 | 7.413 | 7.456 | 7.357 | 7.360 | 19,599 | -0.04(-0.50%) |
Jul 30, 2009 | 7.545 | 7.545 | 7.354 | 7.397 | 14,275 | +0.05(+0.63%) |
Jul 29, 2009 | 7.397 | 7.428 | 7.305 | 7.351 | 97,006 | -0.05(-0.62%) |
Jul 28, 2009 | 7.548 | 7.548 | 7.277 | 7.397 | 12,987 | +0.00(+0.00%) |
Jul 27, 2009 | 7.397 | 7.552 | 7.388 | 7.397 | 19,044 | +0.08(+1.05%) |
Jul 24, 2009 | 7.391 | 7.675 | 7.320 | 7.320 | 73,257 | -0.08(-1.04%) |
Jul 23, 2009 | 7.185 | 7.397 | 7.185 | 7.397 | 21,438 | +0.12(+1.60%) |
Jul 22, 2009 | 7.222 | 7.281 | 7.120 | 7.281 | 5,839 | +0.19(+2.66%) |
Jul 21, 2009 | 7.083 | 7.243 | 7.083 | 7.092 | 16,877 | +0.00(+0.04%) |
Jul 20, 2009 | 7.367 | 7.367 | 7.089 | 7.089 | 29,471 | -0.03(-0.43%) |
Jul 17, 2009 | 7.425 | 7.425 | 7.120 | 7.120 | 2,271 | -0.25(-3.35%) |
Jul 16, 2009 | 7.095 | 7.367 | 7.095 | 7.367 | 10,609 | +0.05(+0.63%) |
Jul 15, 2009 | 6.997 | 7.567 | 6.972 | 7.320 | 34,299 | +0.32(+4.63%) |
Jul 14, 2009 | 7.092 | 7.169 | 6.981 | 6.997 | 27,739 | -0.13(-1.82%) |
Jul 13, 2009 | 7.397 | 7.397 | 7.117 | 7.126 | 6,144 | -0.27(-3.67%) |
Jul 10, 2009 | 7.475 | 7.475 | 7.151 | 7.397 | 18,833 | -0.17(-2.24%) |
Jul 09, 2009 | 7.706 | 7.706 | 7.475 | 7.567 | 28,576 | -0.15(-1.93%) |
Jul 08, 2009 | 8.051 | 8.125 | 7.706 | 7.716 | 25,111 | -0.31(-3.83%) |
Jul 07, 2009 | 8.017 | 8.023 | 8.014 | 8.023 | 5,515 | -0.07(-0.88%) |
Jul 06, 2009 | 8.248 | 8.538 | 8.091 | 8.094 | 11,014 | -0.12(-1.46%) |
Jul 02, 2009 | 8.285 | 8.344 | 8.214 | 8.214 | 6,488 | -0.09(-1.04%) |