Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.23 | 10.23 | 9.638 | 10.05 | 218,488 | -0.14(-1.36%) |
Sep 29, 2009 | 10.07 | 10.31 | 9.894 | 10.19 | 188,520 | +0.17(+1.66%) |
Sep 28, 2009 | 9.915 | 10.06 | 9.839 | 10.03 | 335,195 | +0.12(+1.19%) |
Sep 25, 2009 | 10.07 | 10.31 | 9.832 | 9.908 | 196,676 | -0.30(-2.92%) |
Sep 24, 2009 | 10.23 | 10.45 | 10.09 | 10.21 | 308,254 | +0.03(+0.34%) |
Sep 23, 2009 | 9.804 | 10.34 | 9.687 | 10.17 | 239,277 | +0.38(+3.89%) |
Sep 22, 2009 | 9.770 | 9.860 | 9.687 | 9.790 | 147,825 | +0.10(+1.07%) |
Sep 21, 2009 | 9.666 | 9.832 | 9.604 | 9.687 | 154,797 | -0.11(-1.13%) |
Sep 18, 2009 | 9.638 | 9.818 | 9.472 | 9.797 | 235,758 | +0.19(+2.02%) |
Sep 17, 2009 | 9.327 | 9.694 | 9.237 | 9.604 | 158,973 | +0.42(+4.60%) |
Sep 16, 2009 | 9.029 | 9.368 | 9.009 | 9.182 | 144,299 | +0.11(+1.22%) |
Sep 15, 2009 | 8.946 | 9.133 | 8.946 | 9.071 | 121,051 | +0.12(+1.31%) |
Sep 14, 2009 | 8.877 | 9.147 | 8.822 | 8.953 | 191,088 | +0.03(+0.31%) |
Sep 11, 2009 | 9.112 | 9.216 | 8.891 | 8.926 | 125,412 | -0.19(-2.12%) |
Sep 10, 2009 | 9.050 | 9.195 | 8.995 | 9.119 | 100,622 | +0.07(+0.76%) |
Sep 09, 2009 | 9.015 | 9.223 | 8.891 | 9.050 | 163,243 | +0.06(+0.62%) |
Sep 08, 2009 | 8.822 | 9.161 | 8.787 | 8.995 | 225,981 | +0.34(+3.92%) |
Sep 04, 2009 | 8.697 | 9.119 | 8.469 | 8.656 | 397,143 | +0.29(+3.47%) |
Sep 03, 2009 | 8.593 | 9.341 | 8.012 | 8.365 | 501,009 | +0.43(+5.41%) |
Sep 02, 2009 | 8.420 | 8.517 | 7.908 | 7.936 | 274,860 | -0.48(-5.67%) |
Sep 01, 2009 | 8.863 | 9.202 | 8.331 | 8.414 | 183,641 | -0.48(-5.37%) |
Aug 31, 2009 | 9.043 | 9.078 | 8.780 | 8.891 | 127,681 | -0.29(-3.17%) |
Aug 28, 2009 | 9.361 | 9.444 | 9.092 | 9.182 | 143,183 | -0.06(-0.67%) |
Aug 27, 2009 | 9.085 | 9.320 | 8.725 | 9.244 | 153,829 | +0.24(+2.61%) |
Aug 26, 2009 | 8.746 | 9.126 | 8.697 | 9.009 | 138,416 | +0.18(+2.04%) |
Aug 25, 2009 | 8.773 | 8.973 | 8.718 | 8.829 | 141,071 | +0.15(+1.75%) |
Aug 24, 2009 | 8.919 | 9.188 | 8.580 | 8.676 | 140,759 | -0.19(-2.18%) |
Aug 21, 2009 | 8.324 | 9.050 | 8.324 | 8.870 | 231,270 | +0.57(+6.92%) |
Aug 20, 2009 | 8.130 | 8.365 | 8.061 | 8.296 | 105,494 | +0.17(+2.13%) |
Aug 19, 2009 | 7.943 | 8.331 | 7.943 | 8.123 | 116,071 | -0.07(-0.84%) |
Aug 18, 2009 | 8.151 | 8.676 | 8.068 | 8.192 | 288,066 | +0.01(+0.08%) |
Aug 17, 2009 | 8.476 | 8.503 | 8.005 | 8.185 | 195,485 | -0.51(-5.89%) |
Aug 14, 2009 | 9.022 | 9.223 | 8.552 | 8.697 | 183,664 | -0.36(-3.97%) |
Aug 13, 2009 | 8.912 | 9.237 | 8.759 | 9.057 | 119,145 | +0.17(+1.95%) |
Aug 12, 2009 | 8.663 | 9.015 | 8.614 | 8.884 | 274,223 | +0.22(+2.56%) |
Aug 11, 2009 | 9.071 | 9.119 | 8.649 | 8.663 | 153,501 | -0.44(-4.79%) |
Aug 10, 2009 | 9.105 | 9.195 | 8.815 | 9.099 | 154,804 | -0.06(-0.60%) |
Aug 07, 2009 | 9.133 | 9.355 | 8.995 | 9.154 | 136,566 | +0.21(+2.32%) |
Aug 06, 2009 | 9.195 | 9.424 | 8.905 | 8.946 | 186,750 | -0.32(-3.44%) |
Aug 05, 2009 | 9.645 | 9.659 | 9.143 | 9.265 | 132,715 | -0.23(-2.41%) |
Aug 04, 2009 | 9.534 | 9.714 | 9.424 | 9.493 | 127,510 | -0.31(-3.19%) |
Aug 03, 2009 | 9.894 | 9.998 | 9.659 | 9.806 | 221,662 | -0.07(-0.75%) |
Jul 31, 2009 | 10.03 | 10.27 | 9.860 | 9.880 | 151,443 | -0.23(-2.26%) |
Jul 30, 2009 | 10.19 | 10.77 | 9.977 | 10.11 | 393,161 | +0.04(+0.41%) |
Jul 29, 2009 | 9.936 | 10.18 | 9.818 | 10.07 | 156,221 | +0.00(+0.00%) |
Jul 28, 2009 | 9.811 | 10.12 | 9.763 | 10.07 | 447,707 | +0.09(+0.90%) |
Jul 27, 2009 | 9.500 | 10.06 | 9.458 | 9.977 | 273,234 | +0.43(+4.49%) |
Jul 24, 2009 | 9.465 | 9.569 | 9.154 | 9.548 | 161,220 | +0.04(+0.44%) |
Jul 23, 2009 | 8.566 | 9.521 | 8.510 | 9.507 | 429,915 | +0.91(+10.54%) |
Jul 22, 2009 | 8.199 | 8.732 | 8.130 | 8.600 | 158,182 | +0.36(+4.37%) |
Jul 21, 2009 | 8.158 | 8.303 | 8.102 | 8.241 | 171,346 | +0.06(+0.76%) |
Jul 20, 2009 | 8.088 | 8.365 | 7.957 | 8.178 | 200,065 | +0.22(+2.78%) |
Jul 17, 2009 | 8.026 | 8.026 | 7.895 | 7.957 | 138,450 | -0.01(-0.17%) |
Jul 16, 2009 | 7.479 | 8.026 | 7.376 | 7.971 | 180,929 | +0.47(+6.27%) |
Jul 15, 2009 | 7.182 | 7.521 | 7.182 | 7.500 | 181,749 | +0.39(+5.55%) |
Jul 14, 2009 | 6.898 | 7.230 | 6.878 | 7.106 | 128,766 | +0.26(+3.74%) |
Jul 13, 2009 | 6.869 | 6.919 | 6.774 | 6.850 | 137,455 | +0.26(+3.99%) |
Jul 10, 2009 | 6.310 | 6.635 | 6.310 | 6.587 | 174,897 | +0.12(+1.82%) |
Jul 09, 2009 | 6.698 | 6.836 | 6.442 | 6.469 | 133,745 | -0.19(-2.91%) |
Jul 08, 2009 | 6.525 | 6.708 | 6.420 | 6.663 | 255,391 | +0.15(+2.34%) |
Jul 07, 2009 | 6.912 | 6.912 | 6.490 | 6.511 | 180,513 | -0.36(-5.24%) |
Jul 06, 2009 | 6.891 | 7.168 | 6.601 | 6.871 | 229,663 | +0.02(+0.30%) |
Jul 02, 2009 | 6.933 | 7.113 | 6.760 | 6.850 | 276,962 | -0.24(-3.32%) |