Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.910 | 10.35 | 9.812 | 10.35 | 34,147 | +0.58(+5.96%) |
Sep 29, 2009 | 9.751 | 9.934 | 9.721 | 9.764 | 17,868 | +0.01(+0.13%) |
Sep 28, 2009 | 9.294 | 9.873 | 9.005 | 9.751 | 47,238 | +0.16(+1.65%) |
Sep 25, 2009 | 10.13 | 10.13 | 9.322 | 9.594 | 58,034 | -0.66(-6.41%) |
Sep 24, 2009 | 10.30 | 10.30 | 10.01 | 10.25 | 7,577 | -0.05(-0.47%) |
Sep 23, 2009 | 10.68 | 10.89 | 10.30 | 10.30 | 35,611 | -0.44(-4.12%) |
Sep 22, 2009 | 10.56 | 10.89 | 10.55 | 10.74 | 29,749 | +0.48(+4.66%) |
Sep 21, 2009 | 10.13 | 10.61 | 10.13 | 10.26 | 13,934 | +0.12(+1.14%) |
Sep 18, 2009 | 10.30 | 10.30 | 10.01 | 10.15 | 16,308 | -0.25(-2.45%) |
Sep 17, 2009 | 10.30 | 10.54 | 10.30 | 10.40 | 11,781 | -0.03(-0.29%) |
Sep 16, 2009 | 10.54 | 10.58 | 10.31 | 10.43 | 10,518 | +0.15(+1.50%) |
Sep 15, 2009 | 9.720 | 10.60 | 9.705 | 10.28 | 33,699 | -0.05(-0.46%) |
Sep 14, 2009 | 10.49 | 10.52 | 9.859 | 10.33 | 39,829 | -0.17(-1.59%) |
Sep 11, 2009 | 10.46 | 10.68 | 10.46 | 10.49 | 24,786 | +0.03(+0.29%) |
Sep 10, 2009 | 10.36 | 10.48 | 10.07 | 10.46 | 32,103 | +0.32(+3.14%) |
Sep 09, 2009 | 10.09 | 10.53 | 10.09 | 10.14 | 79,388 | +0.03(+0.27%) |
Sep 08, 2009 | 8.825 | 10.46 | 8.777 | 10.12 | 71,817 | +1.34(+15.27%) |
Sep 04, 2009 | 8.355 | 8.780 | 8.322 | 8.777 | 32,598 | +0.57(+6.91%) |
Sep 03, 2009 | 8.082 | 8.340 | 8.082 | 8.209 | 8,045 | +0.19(+2.34%) |
Sep 02, 2009 | 8.128 | 8.461 | 7.885 | 8.021 | 18,782 | -0.10(-1.27%) |
Sep 01, 2009 | 8.953 | 9.244 | 8.125 | 8.125 | 33,096 | -0.79(-8.88%) |
Aug 31, 2009 | 8.476 | 9.098 | 8.476 | 8.916 | 44,534 | +0.44(+5.19%) |
Aug 28, 2009 | 8.337 | 8.513 | 8.294 | 8.476 | 37,244 | +0.21(+2.57%) |
Aug 27, 2009 | 8.037 | 8.264 | 8.037 | 8.264 | 21,011 | +0.28(+3.44%) |
Aug 26, 2009 | 7.618 | 7.998 | 7.618 | 7.989 | 102,914 | +0.15(+1.92%) |
Aug 25, 2009 | 7.775 | 7.838 | 7.584 | 7.838 | 22,711 | +0.18(+2.36%) |
Aug 24, 2009 | 7.567 | 7.682 | 7.492 | 7.657 | 42,853 | +0.24(+3.25%) |
Aug 21, 2009 | 7.486 | 7.899 | 7.416 | 7.416 | 43,652 | -0.08(-1.01%) |
Aug 20, 2009 | 7.353 | 7.492 | 7.327 | 7.492 | 11,294 | +0.15(+2.05%) |
Aug 19, 2009 | 7.383 | 7.386 | 7.311 | 7.341 | 6,385 | -0.03(-0.38%) |
Aug 18, 2009 | 7.311 | 7.386 | 7.311 | 7.369 | 8,959 | +0.13(+1.84%) |
Aug 17, 2009 | 7.305 | 7.311 | 7.160 | 7.235 | 13,517 | -0.26(-3.42%) |
Aug 14, 2009 | 7.492 | 7.492 | 7.262 | 7.492 | 14,064 | +0.02(+0.20%) |
Aug 13, 2009 | 7.477 | 7.477 | 7.389 | 7.477 | 23,949 | +0.06(+0.81%) |
Aug 12, 2009 | 7.492 | 7.537 | 7.416 | 7.416 | 26,685 | -0.02(-0.32%) |
Aug 11, 2009 | 7.416 | 7.537 | 7.383 | 7.440 | 32,331 | +0.01(+0.10%) |
Aug 10, 2009 | 7.615 | 7.736 | 7.386 | 7.433 | 26,257 | -0.00(-0.04%) |
Aug 07, 2009 | 7.386 | 7.637 | 7.380 | 7.436 | 39,174 | +0.05(+0.67%) |
Aug 06, 2009 | 7.431 | 7.431 | 7.145 | 7.386 | 39,091 | +0.00(+0.00%) |
Aug 05, 2009 | 7.540 | 7.540 | 7.341 | 7.386 | 78,833 | -0.21(-2.75%) |
Aug 04, 2009 | 7.805 | 7.805 | 7.431 | 7.595 | 35,310 | +0.08(+1.02%) |
Aug 03, 2009 | 7.347 | 7.522 | 7.302 | 7.519 | 68,125 | +0.32(+4.44%) |
Jul 31, 2009 | 7.250 | 7.293 | 7.196 | 7.199 | 20,038 | -0.04(-0.50%) |
Jul 30, 2009 | 7.380 | 7.380 | 7.193 | 7.235 | 14,595 | +0.05(+0.63%) |
Jul 29, 2009 | 7.235 | 7.265 | 7.145 | 7.190 | 99,179 | +0.00(+0.02%) |
Jul 28, 2009 | 7.336 | 7.336 | 7.072 | 7.189 | 13,363 | +0.00(+0.00%) |
Jul 27, 2009 | 7.189 | 7.339 | 7.180 | 7.189 | 19,596 | +0.07(+1.05%) |
Jul 24, 2009 | 7.183 | 7.458 | 7.114 | 7.114 | 75,382 | -0.07(-1.04%) |
Jul 23, 2009 | 6.982 | 7.189 | 6.982 | 7.189 | 22,060 | +0.11(+1.60%) |
Jul 22, 2009 | 7.018 | 7.076 | 6.919 | 7.076 | 6,009 | +0.18(+2.66%) |
Jul 21, 2009 | 6.883 | 7.039 | 6.883 | 6.892 | 17,366 | +0.00(+0.04%) |
Jul 20, 2009 | 7.159 | 7.159 | 6.889 | 6.889 | 30,326 | -0.03(-0.43%) |
Jul 17, 2009 | 7.216 | 7.216 | 6.919 | 6.919 | 2,336 | -0.24(-3.35%) |
Jul 16, 2009 | 6.895 | 7.159 | 6.895 | 7.159 | 10,916 | +0.04(+0.63%) |
Jul 15, 2009 | 6.800 | 7.354 | 6.776 | 7.114 | 35,294 | +0.31(+4.63%) |
Jul 14, 2009 | 6.892 | 6.967 | 6.785 | 6.800 | 28,543 | -0.13(-1.82%) |
Jul 13, 2009 | 7.189 | 7.189 | 6.916 | 6.925 | 6,323 | -0.26(-3.67%) |
Jul 10, 2009 | 7.264 | 7.264 | 6.949 | 7.189 | 19,379 | -0.16(-2.24%) |
Jul 09, 2009 | 7.488 | 7.488 | 7.264 | 7.354 | 29,405 | -0.14(-1.93%) |
Jul 08, 2009 | 7.824 | 7.896 | 7.488 | 7.499 | 25,839 | -0.30(-3.83%) |
Jul 07, 2009 | 7.791 | 7.797 | 7.788 | 7.797 | 5,675 | -0.07(-0.88%) |
Jul 06, 2009 | 8.016 | 8.297 | 7.863 | 7.866 | 11,334 | -0.12(-1.46%) |
Jul 02, 2009 | 8.052 | 8.108 | 7.983 | 7.983 | 6,676 | -0.08(-1.04%) |