Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.60 | 10.60 | 10.26 | 10.34 | 11,720 | -0.06(-0.58%) |
Sep 29, 2009 | 10.42 | 10.52 | 10.33 | 10.40 | 35,600 | +0.00(+0.00%) |
Sep 28, 2009 | 10.20 | 10.52 | 10.20 | 10.40 | 18,842 | +0.32(+3.17%) |
Sep 25, 2009 | 10.25 | 10.32 | 10.05 | 10.08 | 14,161 | -0.06(-0.59%) |
Sep 24, 2009 | 10.55 | 10.55 | 10.00 | 10.14 | 24,148 | -0.36(-3.43%) |
Sep 23, 2009 | 10.61 | 10.64 | 10.42 | 10.50 | 42,622 | +0.28(+2.74%) |
Sep 22, 2009 | 10.37 | 10.40 | 10.20 | 10.22 | 14,060 | +0.24(+2.40%) |
Sep 21, 2009 | 10.00 | 10.10 | 9.960 | 9.980 | 22,857 | -0.17(-1.67%) |
Sep 18, 2009 | 10.17 | 10.25 | 10.03 | 10.15 | 18,727 | +0.39(+4.00%) |
Sep 17, 2009 | 9.740 | 9.910 | 9.740 | 9.760 | 15,818 | -0.01(-0.10%) |
Sep 16, 2009 | 9.530 | 9.770 | 9.490 | 9.770 | 18,239 | +0.52(+5.62%) |
Sep 15, 2009 | 9.100 | 9.300 | 9.080 | 9.250 | 11,351 | +0.11(+1.20%) |
Sep 14, 2009 | 9.090 | 9.200 | 9.050 | 9.140 | 16,671 | -0.20(-2.14%) |
Sep 11, 2009 | 9.400 | 9.400 | 9.250 | 9.340 | 25,871 | +0.04(+0.43%) |
Sep 10, 2009 | 9.130 | 9.450 | 9.120 | 9.300 | 503,099 | -0.03(-0.32%) |
Sep 09, 2009 | 9.270 | 9.470 | 9.270 | 9.330 | 17,391 | +0.23(+2.53%) |
Sep 08, 2009 | 9.300 | 9.300 | 9.090 | 9.100 | 15,355 | -0.22(-2.36%) |
Sep 04, 2009 | 8.950 | 9.320 | 8.900 | 9.320 | 118,405 | +0.39(+4.37%) |
Sep 03, 2009 | 9.000 | 9.000 | 8.850 | 8.930 | 16,404 | +0.08(+0.90%) |
Sep 02, 2009 | 8.850 | 9.000 | 8.850 | 8.850 | 20,681 | +0.20(+2.31%) |
Sep 01, 2009 | 9.000 | 9.120 | 8.620 | 8.650 | 48,861 | -0.50(-5.46%) |
Aug 31, 2009 | 9.260 | 9.270 | 9.080 | 9.150 | 198,806 | -0.16(-1.72%) |
Aug 28, 2009 | 9.540 | 9.590 | 9.300 | 9.310 | 245,539 | +0.06(+0.65%) |
Aug 27, 2009 | 9.310 | 9.380 | 9.170 | 9.250 | 334,848 | +0.44(+4.99%) |
Aug 26, 2009 | 8.830 | 9.040 | 8.810 | 8.810 | 28,603 | +0.06(+0.69%) |
Aug 25, 2009 | 8.660 | 8.820 | 8.660 | 8.750 | 25,777 | +0.15(+1.74%) |
Aug 24, 2009 | 8.650 | 8.730 | 8.560 | 8.600 | 21,715 | +0.09(+1.06%) |
Aug 21, 2009 | 8.190 | 8.550 | 8.190 | 8.510 | 25,024 | +0.49(+6.11%) |
Aug 20, 2009 | 8.020 | 8.130 | 7.960 | 8.020 | 35,729 | +0.08(+1.01%) |
Aug 19, 2009 | 7.800 | 8.060 | 7.800 | 7.940 | 12,282 | +0.19(+2.45%) |
Aug 18, 2009 | 7.670 | 7.790 | 7.670 | 7.750 | 12,917 | +0.08(+1.04%) |
Aug 17, 2009 | 7.640 | 7.700 | 7.640 | 7.670 | 10,603 | -0.39(-4.84%) |
Aug 14, 2009 | 8.130 | 8.130 | 7.920 | 8.060 | 13,278 | -0.09(-1.10%) |
Aug 13, 2009 | 8.020 | 8.150 | 7.980 | 8.150 | 13,302 | +0.39(+5.03%) |
Aug 12, 2009 | 7.730 | 7.890 | 7.730 | 7.760 | 15,111 | -0.03(-0.39%) |
Aug 11, 2009 | 7.740 | 7.870 | 7.700 | 7.790 | 41,656 | -0.11(-1.39%) |
Aug 10, 2009 | 8.020 | 8.090 | 7.870 | 7.900 | 16,840 | +0.02(+0.25%) |
Aug 07, 2009 | 7.980 | 8.010 | 7.880 | 7.880 | 15,386 | +0.03(+0.38%) |
Aug 06, 2009 | 8.050 | 8.050 | 7.830 | 7.850 | 14,780 | -0.05(-0.63%) |
Aug 05, 2009 | 7.870 | 7.960 | 7.730 | 7.900 | 65,533 | +0.10(+1.28%) |
Aug 04, 2009 | 7.750 | 7.870 | 7.730 | 7.800 | 15,158 | +0.15(+1.96%) |
Aug 03, 2009 | 7.510 | 7.680 | 7.510 | 7.650 | 14,983 | +0.59(+8.36%) |
Jul 31, 2009 | 7.130 | 7.150 | 7.060 | 7.060 | 19,224 | -0.14(-1.94%) |
Jul 30, 2009 | 7.070 | 7.240 | 7.030 | 7.200 | 231,134 | +0.08(+1.12%) |
Jul 29, 2009 | 7.190 | 7.230 | 7.080 | 7.120 | 16,510 | -0.03(-0.42%) |
Jul 28, 2009 | 7.100 | 7.200 | 7.020 | 7.150 | 38,030 | -0.05(-0.69%) |
Jul 27, 2009 | 7.240 | 7.300 | 7.150 | 7.200 | 33,826 | -0.10(-1.37%) |
Jul 24, 2009 | 7.100 | 7.300 | 7.030 | 7.300 | 45,929 | +0.24(+3.40%) |
Jul 23, 2009 | 6.830 | 7.160 | 6.830 | 7.060 | 38,714 | +0.17(+2.47%) |
Jul 22, 2009 | 6.870 | 7.000 | 6.870 | 6.890 | 25,165 | -0.05(-0.72%) |
Jul 21, 2009 | 7.080 | 7.110 | 6.880 | 6.940 | 19,111 | -0.12(-1.70%) |
Jul 20, 2009 | 7.040 | 7.070 | 6.940 | 7.060 | 16,803 | +0.11(+1.58%) |
Jul 17, 2009 | 7.000 | 7.070 | 6.910 | 6.950 | 18,697 | -0.10(-1.42%) |
Jul 16, 2009 | 7.030 | 7.120 | 6.950 | 7.050 | 23,276 | +0.20(+2.92%) |
Jul 15, 2009 | 6.700 | 6.940 | 6.700 | 6.850 | 13,829 | +0.32(+4.90%) |
Jul 14, 2009 | 6.420 | 6.560 | 6.400 | 6.530 | 17,900 | +0.14(+2.19%) |
Jul 13, 2009 | 6.250 | 6.480 | 6.250 | 6.390 | 32,141 | +0.29(+4.75%) |
Jul 10, 2009 | 6.060 | 6.100 | 5.960 | 6.100 | 15,712 | +0.06(+0.99%) |
Jul 09, 2009 | 6.070 | 6.150 | 6.040 | 6.040 | 21,385 | +0.01(+0.17%) |
Jul 08, 2009 | 6.020 | 6.120 | 5.900 | 6.030 | 23,493 | -0.09(-1.47%) |
Jul 07, 2009 | 6.280 | 6.280 | 6.040 | 6.120 | 14,542 | -0.20(-3.16%) |
Jul 06, 2009 | 6.060 | 6.320 | 6.060 | 6.320 | 22,066 | +0.17(+2.76%) |
Jul 02, 2009 | 6.310 | 6.320 | 6.140 | 6.150 | 38,617 | -0.15(-2.38%) |