Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.36 | 11.52 | 11.19 | 11.30 | 17,719 | -0.15(-1.31%) |
Sep 29, 2009 | 11.43 | 11.46 | 11.20 | 11.45 | 8,540 | -0.05(-0.43%) |
Sep 28, 2009 | 11.28 | 11.55 | 11.28 | 11.50 | 8,691 | +0.18(+1.59%) |
Sep 25, 2009 | 11.00 | 11.32 | 11.00 | 11.32 | 16,231 | +0.12(+1.07%) |
Sep 24, 2009 | 11.55 | 11.55 | 11.17 | 11.20 | 10,680 | -0.20(-1.75%) |
Sep 23, 2009 | 11.37 | 11.47 | 11.16 | 11.40 | 18,599 | -0.04(-0.35%) |
Sep 22, 2009 | 11.40 | 11.44 | 11.30 | 11.44 | 7,206 | +0.10(+0.88%) |
Sep 21, 2009 | 11.00 | 11.40 | 11.00 | 11.34 | 10,294 | +0.29(+2.62%) |
Sep 18, 2009 | 11.11 | 11.23 | 11.00 | 11.05 | 12,542 | -0.10(-0.90%) |
Sep 17, 2009 | 11.22 | 11.33 | 11.15 | 11.15 | 12,421 | -0.27(-2.36%) |
Sep 16, 2009 | 11.25 | 11.42 | 11.10 | 11.42 | 11,945 | +0.33(+2.98%) |
Sep 15, 2009 | 11.09 | 11.18 | 11.00 | 11.09 | 5,163 | +0.07(+0.64%) |
Sep 14, 2009 | 10.77 | 11.02 | 10.77 | 11.02 | 10,396 | +0.12(+1.10%) |
Sep 11, 2009 | 10.95 | 10.95 | 10.79 | 10.90 | 9,385 | +0.15(+1.40%) |
Sep 10, 2009 | 10.70 | 10.85 | 10.57 | 10.75 | 18,521 | -0.10(-0.92%) |
Sep 09, 2009 | 10.72 | 10.85 | 10.67 | 10.85 | 8,634 | +0.29(+2.75%) |
Sep 08, 2009 | 10.70 | 10.70 | 10.41 | 10.56 | 9,053 | +0.26(+2.52%) |
Sep 04, 2009 | 10.04 | 10.45 | 10.04 | 10.30 | 5,853 | +0.10(+0.98%) |
Sep 03, 2009 | 10.40 | 10.40 | 10.15 | 10.20 | 7,881 | +0.05(+0.49%) |
Sep 02, 2009 | 10.16 | 10.29 | 10.11 | 10.15 | 9,103 | +0.05(+0.50%) |
Sep 01, 2009 | 10.22 | 10.35 | 10.04 | 10.10 | 23,090 | -0.18(-1.75%) |
Aug 31, 2009 | 10.18 | 10.35 | 10.18 | 10.28 | 5,301 | -0.12(-1.15%) |
Aug 28, 2009 | 10.55 | 10.55 | 10.35 | 10.40 | 8,858 | +0.05(+0.48%) |
Aug 27, 2009 | 10.31 | 10.40 | 10.13 | 10.35 | 14,462 | -0.06(-0.58%) |
Aug 26, 2009 | 10.46 | 10.46 | 10.32 | 10.41 | 10,110 | +1.11(+11.94%) |
Aug 25, 2009 | 9.370 | 9.400 | 9.290 | 9.300 | 7,953 | +0.06(+0.65%) |
Aug 24, 2009 | 9.290 | 9.320 | 9.150 | 9.240 | 8,997 | +0.11(+1.20%) |
Aug 21, 2009 | 9.070 | 9.210 | 9.050 | 9.130 | 6,006 | +0.11(+1.22%) |
Aug 20, 2009 | 8.970 | 9.020 | 8.940 | 9.020 | 4,205 | +0.13(+1.46%) |
Aug 19, 2009 | 8.800 | 8.980 | 8.790 | 8.890 | 6,693 | +0.04(+0.45%) |
Aug 18, 2009 | 8.730 | 8.850 | 8.690 | 8.850 | 6,939 | +0.15(+1.72%) |
Aug 17, 2009 | 8.570 | 8.780 | 8.570 | 8.700 | 4,545 | -0.20(-2.25%) |
Aug 14, 2009 | 9.050 | 9.050 | 8.900 | 8.900 | 5,983 | -0.26(-2.84%) |
Aug 13, 2009 | 9.170 | 9.200 | 9.100 | 9.160 | 9,554 | +0.01(+0.11%) |
Aug 12, 2009 | 8.950 | 9.240 | 8.950 | 9.150 | 20,390 | +0.25(+2.81%) |
Aug 11, 2009 | 9.000 | 9.080 | 8.890 | 8.900 | 6,386 | -0.05(-0.56%) |
Aug 10, 2009 | 9.000 | 9.020 | 8.950 | 8.950 | 4,169 | -0.35(-3.76%) |
Aug 07, 2009 | 9.450 | 9.450 | 9.180 | 9.300 | 38,730 | -0.05(-0.53%) |
Aug 06, 2009 | 9.510 | 9.510 | 9.330 | 9.350 | 36,547 | -0.32(-3.31%) |
Aug 05, 2009 | 9.740 | 9.750 | 9.600 | 9.670 | 61,739 | -0.05(-0.51%) |
Aug 04, 2009 | 9.770 | 9.770 | 9.600 | 9.720 | 10,491 | +0.01(+0.10%) |
Aug 03, 2009 | 9.650 | 9.710 | 9.620 | 9.710 | 15,860 | +0.21(+2.21%) |
Jul 31, 2009 | 9.440 | 9.610 | 9.360 | 9.500 | 13,975 | +0.08(+0.85%) |
Jul 30, 2009 | 9.450 | 9.470 | 9.380 | 9.420 | 28,767 | +0.09(+0.96%) |
Jul 29, 2009 | 9.350 | 9.350 | 9.250 | 9.330 | 6,671 | +0.02(+0.21%) |
Jul 28, 2009 | 9.310 | 9.350 | 9.200 | 9.310 | 10,757 | +0.11(+1.20%) |
Jul 27, 2009 | 9.200 | 9.310 | 8.750 | 9.200 | 8,398 | +0.06(+0.66%) |
Jul 24, 2009 | 9.120 | 9.140 | 9.040 | 9.140 | 6,036 | -0.06(-0.65%) |
Jul 23, 2009 | 9.050 | 9.220 | 9.050 | 9.200 | 6,741 | +0.20(+2.22%) |
Jul 22, 2009 | 8.970 | 9.110 | 8.930 | 9.000 | 5,779 | +0.02(+0.22%) |
Jul 21, 2009 | 9.000 | 9.000 | 8.900 | 8.980 | 5,671 | +0.06(+0.67%) |
Jul 20, 2009 | 8.800 | 8.920 | 8.700 | 8.920 | 7,066 | +0.16(+1.83%) |
Jul 17, 2009 | 8.660 | 8.760 | 8.630 | 8.760 | 30,123 | +0.08(+0.92%) |
Jul 16, 2009 | 8.600 | 8.720 | 8.580 | 8.680 | 16,577 | +0.08(+0.93%) |
Jul 15, 2009 | 8.445 | 8.620 | 8.430 | 8.600 | 6,608 | +0.26(+3.12%) |
Jul 14, 2009 | 8.350 | 8.400 | 8.320 | 8.340 | 4,481 | -0.05(-0.60%) |
Jul 13, 2009 | 8.330 | 8.440 | 8.290 | 8.390 | 5,723 | +0.19(+2.32%) |
Jul 10, 2009 | 8.220 | 8.310 | 8.170 | 8.200 | 9,902 | -0.22(-2.61%) |
Jul 09, 2009 | 8.370 | 8.440 | 8.290 | 8.420 | 8,713 | +0.27(+3.31%) |
Jul 08, 2009 | 8.270 | 8.270 | 8.150 | 8.150 | 4,935 | -0.17(-2.04%) |
Jul 07, 2009 | 8.470 | 8.470 | 8.260 | 8.320 | 13,211 | -0.23(-2.69%) |
Jul 06, 2009 | 8.430 | 8.560 | 8.420 | 8.550 | 12,877 | -0.19(-2.17%) |
Jul 02, 2009 | 8.700 | 8.760 | 8.690 | 8.740 | 7,478 | -0.28(-3.10%) |