Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.956 | 10.39 | 9.858 | 10.39 | 33,988 | +0.58(+5.96%) |
Sep 29, 2009 | 9.797 | 9.981 | 9.767 | 9.809 | 17,784 | +0.01(+0.13%) |
Sep 28, 2009 | 9.338 | 9.920 | 9.047 | 9.797 | 47,017 | +0.16(+1.65%) |
Sep 25, 2009 | 10.18 | 10.18 | 9.366 | 9.639 | 57,763 | -0.66(-6.41%) |
Sep 24, 2009 | 10.35 | 10.35 | 10.06 | 10.30 | 7,542 | -0.05(-0.47%) |
Sep 23, 2009 | 10.72 | 10.94 | 10.35 | 10.35 | 35,446 | -0.44(-4.12%) |
Sep 22, 2009 | 10.61 | 10.94 | 10.60 | 10.79 | 29,610 | +0.48(+4.66%) |
Sep 21, 2009 | 10.18 | 10.66 | 10.18 | 10.31 | 13,869 | +0.12(+1.14%) |
Sep 18, 2009 | 10.34 | 10.34 | 10.05 | 10.19 | 16,232 | -0.26(-2.45%) |
Sep 17, 2009 | 10.34 | 10.59 | 10.34 | 10.45 | 11,726 | -0.03(-0.29%) |
Sep 16, 2009 | 10.59 | 10.63 | 10.36 | 10.48 | 10,469 | +0.15(+1.50%) |
Sep 15, 2009 | 9.765 | 10.65 | 9.750 | 10.33 | 33,542 | -0.05(-0.46%) |
Sep 14, 2009 | 10.54 | 10.57 | 9.905 | 10.37 | 39,643 | -0.17(-1.59%) |
Sep 11, 2009 | 10.51 | 10.73 | 10.51 | 10.54 | 24,671 | +0.03(+0.29%) |
Sep 10, 2009 | 10.41 | 10.53 | 10.12 | 10.51 | 31,953 | +0.32(+3.14%) |
Sep 09, 2009 | 10.14 | 10.58 | 10.14 | 10.19 | 79,018 | +0.03(+0.27%) |
Sep 08, 2009 | 8.866 | 10.51 | 8.818 | 10.16 | 71,482 | +1.35(+15.27%) |
Sep 04, 2009 | 8.394 | 8.821 | 8.361 | 8.818 | 32,446 | +0.57(+6.91%) |
Sep 03, 2009 | 8.120 | 8.379 | 8.120 | 8.248 | 8,008 | +0.19(+2.34%) |
Sep 02, 2009 | 8.166 | 8.501 | 7.922 | 8.059 | 18,694 | -0.10(-1.27%) |
Sep 01, 2009 | 8.994 | 9.287 | 8.163 | 8.163 | 32,941 | -0.80(-8.88%) |
Aug 31, 2009 | 8.516 | 9.141 | 8.516 | 8.958 | 44,327 | +0.44(+5.19%) |
Aug 28, 2009 | 8.376 | 8.553 | 8.333 | 8.516 | 37,070 | +0.21(+2.57%) |
Aug 27, 2009 | 8.074 | 8.303 | 8.074 | 8.303 | 20,913 | +0.28(+3.44%) |
Aug 26, 2009 | 7.654 | 8.036 | 7.654 | 8.026 | 102,435 | +0.15(+1.92%) |
Aug 25, 2009 | 7.811 | 7.875 | 7.620 | 7.875 | 22,606 | +0.18(+2.36%) |
Aug 24, 2009 | 7.602 | 7.717 | 7.527 | 7.693 | 42,653 | +0.24(+3.25%) |
Aug 21, 2009 | 7.521 | 7.936 | 7.451 | 7.451 | 43,449 | -0.08(-1.01%) |
Aug 20, 2009 | 7.387 | 7.527 | 7.362 | 7.527 | 11,241 | +0.15(+2.05%) |
Aug 19, 2009 | 7.418 | 7.421 | 7.345 | 7.375 | 6,355 | -0.03(-0.38%) |
Aug 18, 2009 | 7.345 | 7.421 | 7.345 | 7.403 | 8,917 | +0.13(+1.84%) |
Aug 17, 2009 | 7.339 | 7.345 | 7.193 | 7.269 | 13,454 | -0.26(-3.42%) |
Aug 14, 2009 | 7.527 | 7.527 | 7.296 | 7.527 | 13,998 | +0.02(+0.20%) |
Aug 13, 2009 | 7.512 | 7.512 | 7.424 | 7.512 | 23,837 | +0.06(+0.81%) |
Aug 12, 2009 | 7.527 | 7.572 | 7.451 | 7.451 | 26,561 | -0.02(-0.32%) |
Aug 11, 2009 | 7.451 | 7.572 | 7.418 | 7.475 | 32,180 | +0.01(+0.10%) |
Aug 10, 2009 | 7.651 | 7.772 | 7.421 | 7.468 | 26,135 | -0.00(-0.04%) |
Aug 07, 2009 | 7.421 | 7.673 | 7.415 | 7.470 | 38,991 | +0.05(+0.67%) |
Aug 06, 2009 | 7.466 | 7.466 | 7.178 | 7.421 | 38,909 | +0.00(+0.00%) |
Aug 05, 2009 | 7.575 | 7.575 | 7.375 | 7.421 | 78,465 | -0.21(-2.75%) |
Aug 04, 2009 | 7.842 | 7.842 | 7.466 | 7.631 | 35,145 | +0.08(+1.02%) |
Aug 03, 2009 | 7.381 | 7.557 | 7.336 | 7.554 | 67,808 | +0.32(+4.44%) |
Jul 31, 2009 | 7.284 | 7.327 | 7.230 | 7.233 | 19,944 | -0.04(-0.50%) |
Jul 30, 2009 | 7.415 | 7.415 | 7.227 | 7.269 | 14,527 | +0.05(+0.63%) |
Jul 29, 2009 | 7.269 | 7.299 | 7.178 | 7.224 | 98,717 | +0.00(+0.02%) |
Jul 28, 2009 | 7.370 | 7.370 | 7.105 | 7.223 | 13,301 | +0.00(+0.00%) |
Jul 27, 2009 | 7.223 | 7.373 | 7.214 | 7.223 | 19,505 | +0.08(+1.05%) |
Jul 24, 2009 | 7.217 | 7.493 | 7.147 | 7.147 | 75,031 | -0.08(-1.04%) |
Jul 23, 2009 | 7.015 | 7.223 | 7.015 | 7.223 | 21,957 | +0.11(+1.60%) |
Jul 22, 2009 | 7.051 | 7.109 | 6.952 | 7.109 | 5,981 | +0.18(+2.66%) |
Jul 21, 2009 | 6.916 | 7.072 | 6.916 | 6.925 | 17,285 | +0.00(+0.04%) |
Jul 20, 2009 | 7.192 | 7.192 | 6.922 | 6.922 | 30,185 | -0.03(-0.43%) |
Jul 17, 2009 | 7.250 | 7.250 | 6.952 | 6.952 | 2,326 | -0.24(-3.35%) |
Jul 16, 2009 | 6.928 | 7.192 | 6.928 | 7.192 | 10,865 | +0.05(+0.63%) |
Jul 15, 2009 | 6.831 | 7.388 | 6.807 | 7.147 | 35,129 | +0.32(+4.63%) |
Jul 14, 2009 | 6.925 | 7.000 | 6.816 | 6.831 | 28,410 | -0.13(-1.82%) |
Jul 13, 2009 | 7.223 | 7.223 | 6.949 | 6.958 | 6,293 | -0.26(-3.67%) |
Jul 10, 2009 | 7.298 | 7.298 | 6.982 | 7.223 | 19,289 | -0.17(-2.24%) |
Jul 09, 2009 | 7.524 | 7.524 | 7.298 | 7.388 | 29,268 | -0.15(-1.93%) |
Jul 08, 2009 | 7.861 | 7.933 | 7.524 | 7.534 | 25,719 | -0.30(-3.83%) |
Jul 07, 2009 | 7.827 | 7.833 | 7.824 | 7.833 | 5,648 | -0.07(-0.88%) |
Jul 06, 2009 | 8.053 | 8.336 | 7.900 | 7.903 | 11,281 | -0.12(-1.46%) |
Jul 02, 2009 | 8.089 | 8.146 | 8.020 | 8.020 | 6,645 | -0.08(-1.04%) |