Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.540 | 9.540 | 9.077 | 9.219 | 226,001 | -0.28(-2.98%) |
Sep 29, 2009 | 9.562 | 9.580 | 9.338 | 9.502 | 98,532 | -0.07(-0.70%) |
Sep 28, 2009 | 9.607 | 9.838 | 9.443 | 9.569 | 104,246 | -0.02(-0.23%) |
Sep 25, 2009 | 8.928 | 9.592 | 8.928 | 9.592 | 157,656 | +0.65(+7.25%) |
Sep 24, 2009 | 9.241 | 9.323 | 8.846 | 8.943 | 151,412 | -0.27(-2.91%) |
Sep 23, 2009 | 9.621 | 9.756 | 9.204 | 9.212 | 198,578 | -0.42(-4.41%) |
Sep 22, 2009 | 9.942 | 9.949 | 9.517 | 9.636 | 145,127 | -0.23(-2.34%) |
Sep 21, 2009 | 10.01 | 10.13 | 9.800 | 9.867 | 103,254 | -0.25(-2.43%) |
Sep 18, 2009 | 10.36 | 10.38 | 10.05 | 10.11 | 206,525 | -0.25(-2.44%) |
Sep 17, 2009 | 10.52 | 10.67 | 10.24 | 10.37 | 98,571 | +0.00(+0.00%) |
Sep 16, 2009 | 10.34 | 10.65 | 10.24 | 10.37 | 189,389 | +0.04(+0.43%) |
Sep 15, 2009 | 10.42 | 10.60 | 10.24 | 10.32 | 67,669 | -0.15(-1.42%) |
Sep 14, 2009 | 10.34 | 10.57 | 10.27 | 10.47 | 58,884 | +0.00(+0.00%) |
Sep 11, 2009 | 10.42 | 10.60 | 10.41 | 10.47 | 46,060 | +0.05(+0.50%) |
Sep 10, 2009 | 10.39 | 10.55 | 10.19 | 10.42 | 51,861 | +0.02(+0.21%) |
Sep 09, 2009 | 10.34 | 10.43 | 10.19 | 10.40 | 43,524 | +0.06(+0.58%) |
Sep 08, 2009 | 10.11 | 10.43 | 10.00 | 10.34 | 72,922 | +0.19(+1.91%) |
Sep 04, 2009 | 10.21 | 10.34 | 9.949 | 10.14 | 134,270 | -0.07(-0.66%) |
Sep 03, 2009 | 10.34 | 10.47 | 10.12 | 10.21 | 110,615 | -0.10(-1.01%) |
Sep 02, 2009 | 10.35 | 10.56 | 10.29 | 10.31 | 73,564 | -0.06(-0.57%) |
Sep 01, 2009 | 10.45 | 10.78 | 10.28 | 10.37 | 245,036 | -0.19(-1.76%) |
Aug 31, 2009 | 10.72 | 10.84 | 10.43 | 10.56 | 206,810 | -0.28(-2.55%) |
Aug 28, 2009 | 10.90 | 10.93 | 10.63 | 10.84 | 75,478 | +0.01(+0.07%) |
Aug 27, 2009 | 10.84 | 10.87 | 10.63 | 10.83 | 52,285 | -0.01(-0.14%) |
Aug 26, 2009 | 10.81 | 10.87 | 10.49 | 10.84 | 118,396 | +0.04(+0.41%) |
Aug 25, 2009 | 10.73 | 11.00 | 10.54 | 10.80 | 190,061 | +0.13(+1.26%) |
Aug 24, 2009 | 11.13 | 11.33 | 10.40 | 10.66 | 155,780 | -0.44(-3.96%) |
Aug 21, 2009 | 10.55 | 11.16 | 10.43 | 11.10 | 244,146 | +0.73(+7.04%) |
Aug 20, 2009 | 10.43 | 10.56 | 10.32 | 10.37 | 52,563 | -0.07(-0.64%) |
Aug 19, 2009 | 10.07 | 10.46 | 10.01 | 10.44 | 47,640 | +0.22(+2.11%) |
Aug 18, 2009 | 10.49 | 10.52 | 10.10 | 10.23 | 61,961 | +0.05(+0.51%) |
Aug 17, 2009 | 10.34 | 10.52 | 10.05 | 10.17 | 101,203 | -0.45(-4.21%) |
Aug 14, 2009 | 10.72 | 10.79 | 10.48 | 10.62 | 98,638 | -0.10(-0.97%) |
Aug 13, 2009 | 10.87 | 10.95 | 10.36 | 10.72 | 89,984 | -0.11(-1.03%) |
Aug 12, 2009 | 10.41 | 11.02 | 10.36 | 10.84 | 297,795 | +0.41(+3.93%) |
Aug 11, 2009 | 10.73 | 10.80 | 10.40 | 10.43 | 128,988 | -0.36(-3.32%) |
Aug 10, 2009 | 10.87 | 11.04 | 10.61 | 10.78 | 243,240 | -0.08(-0.75%) |
Aug 07, 2009 | 10.31 | 11.09 | 10.23 | 10.87 | 384,339 | +0.79(+7.84%) |
Aug 06, 2009 | 10.08 | 10.19 | 9.584 | 10.08 | 136,414 | +0.07(+0.74%) |
Aug 05, 2009 | 10.31 | 10.48 | 9.890 | 10.00 | 193,331 | -0.31(-2.96%) |
Aug 04, 2009 | 10.38 | 10.51 | 10.09 | 10.31 | 289,988 | -0.10(-1.00%) |
Aug 03, 2009 | 10.29 | 10.46 | 10.11 | 10.41 | 212,343 | +0.15(+1.45%) |
Jul 31, 2009 | 9.733 | 10.66 | 9.696 | 10.26 | 363,404 | -0.70(-6.39%) |
Jul 30, 2009 | 11.68 | 11.68 | 9.942 | 10.96 | 532,178 | -0.54(-4.73%) |
Jul 29, 2009 | 12.16 | 12.42 | 11.50 | 11.51 | 140,054 | -0.74(-6.03%) |
Jul 28, 2009 | 11.43 | 12.33 | 11.42 | 12.24 | 156,637 | +0.66(+5.73%) |
Jul 27, 2009 | 11.33 | 11.64 | 11.23 | 11.58 | 87,655 | +0.24(+2.10%) |
Jul 24, 2009 | 11.25 | 11.40 | 11.11 | 11.34 | 203 | -0.01(-0.07%) |
Jul 23, 2009 | 10.93 | 11.41 | 10.77 | 11.35 | 118,488 | +0.42(+3.89%) |
Jul 22, 2009 | 10.51 | 11.08 | 10.51 | 10.93 | 102,382 | +0.37(+3.53%) |
Jul 21, 2009 | 10.65 | 10.82 | 10.49 | 10.55 | 81,513 | +0.01(+0.07%) |
Jul 20, 2009 | 10.49 | 10.61 | 10.31 | 10.55 | 161,152 | +0.06(+0.57%) |
Jul 17, 2009 | 10.77 | 10.90 | 10.31 | 10.49 | 212,132 | -0.31(-2.90%) |
Jul 16, 2009 | 11.54 | 11.54 | 10.65 | 10.80 | 174,572 | -0.83(-7.12%) |
Jul 15, 2009 | 10.95 | 11.78 | 10.44 | 11.63 | 352,064 | +0.76(+7.00%) |
Jul 14, 2009 | 11.13 | 11.13 | 10.81 | 10.87 | 181,036 | -0.16(-1.49%) |
Jul 13, 2009 | 10.90 | 11.12 | 10.82 | 11.03 | 177,678 | +0.36(+3.35%) |
Jul 10, 2009 | 10.69 | 10.75 | 10.55 | 10.67 | 76,644 | -0.14(-1.31%) |
Jul 09, 2009 | 10.91 | 10.91 | 10.70 | 10.81 | 96,014 | +0.01(+0.07%) |
Jul 08, 2009 | 10.89 | 11.05 | 10.58 | 10.81 | 127,843 | +0.00(+0.00%) |
Jul 07, 2009 | 10.82 | 11.02 | 10.71 | 10.81 | 151,268 | +0.06(+0.56%) |
Jul 06, 2009 | 10.71 | 10.79 | 10.46 | 10.75 | 166,006 | -0.13(-1.23%) |
Jul 02, 2009 | 10.80 | 10.88 | 10.62 | 10.88 | 159,438 | -0.12(-1.08%) |