Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.25 | 10.33 | 10.04 | 10.19 | 1,195,416 | -0.02(-0.24%) |
Sep 29, 2009 | 10.26 | 10.30 | 10.15 | 10.22 | 519,001 | +0.01(+0.14%) |
Sep 28, 2009 | 10.08 | 10.26 | 10.06 | 10.20 | 491,808 | +0.16(+1.63%) |
Sep 25, 2009 | 10.14 | 10.22 | 9.998 | 10.04 | 697,077 | -0.14(-1.41%) |
Sep 24, 2009 | 10.31 | 10.38 | 10.13 | 10.18 | 664,498 | -0.11(-1.11%) |
Sep 23, 2009 | 10.63 | 10.63 | 10.29 | 10.30 | 701,398 | -0.17(-1.64%) |
Sep 22, 2009 | 10.71 | 10.76 | 10.46 | 10.47 | 795,822 | -0.21(-1.96%) |
Sep 21, 2009 | 10.12 | 10.80 | 10.01 | 10.68 | 1,533,648 | +0.51(+4.99%) |
Sep 18, 2009 | 10.73 | 10.80 | 9.867 | 10.17 | 6,021,284 | -0.77(-7.07%) |
Sep 17, 2009 | 11.02 | 11.16 | 10.91 | 10.94 | 439,738 | +0.06(+0.53%) |
Sep 16, 2009 | 10.60 | 11.08 | 10.60 | 10.89 | 1,087,427 | +0.32(+2.98%) |
Sep 15, 2009 | 10.57 | 10.68 | 10.49 | 10.57 | 729,314 | -0.01(-0.12%) |
Sep 14, 2009 | 10.64 | 10.67 | 10.51 | 10.58 | 924,612 | -0.15(-1.41%) |
Sep 11, 2009 | 10.59 | 10.83 | 10.56 | 10.73 | 594,981 | +0.09(+0.85%) |
Sep 10, 2009 | 10.63 | 10.70 | 10.47 | 10.64 | 452,798 | +0.02(+0.23%) |
Sep 09, 2009 | 10.51 | 10.64 | 10.45 | 10.62 | 649,027 | +0.09(+0.86%) |
Sep 08, 2009 | 10.38 | 10.53 | 10.28 | 10.53 | 624,020 | +0.27(+2.67%) |
Sep 04, 2009 | 10.24 | 10.37 | 10.21 | 10.26 | 632,960 | -0.05(-0.48%) |
Sep 03, 2009 | 10.13 | 10.31 | 10.10 | 10.30 | 1,068,258 | +0.16(+1.61%) |
Sep 02, 2009 | 10.08 | 10.23 | 9.990 | 10.14 | 1,108,389 | +0.07(+0.65%) |
Sep 01, 2009 | 10.14 | 10.30 | 10.04 | 10.08 | 1,594,338 | -0.12(-1.20%) |
Aug 31, 2009 | 9.879 | 10.28 | 9.805 | 10.20 | 2,198,599 | +0.25(+2.51%) |
Aug 28, 2009 | 9.867 | 10.04 | 9.814 | 9.949 | 1,456,178 | +0.16(+1.59%) |
Aug 27, 2009 | 9.715 | 9.809 | 9.467 | 9.793 | 387,179 | +0.15(+1.57%) |
Aug 26, 2009 | 9.642 | 9.826 | 9.572 | 9.642 | 818,686 | +0.02(+0.21%) |
Aug 25, 2009 | 9.617 | 9.822 | 9.597 | 9.621 | 780,353 | +0.08(+0.82%) |
Aug 24, 2009 | 9.760 | 9.760 | 9.494 | 9.543 | 500,577 | -0.18(-1.85%) |
Aug 21, 2009 | 9.674 | 9.789 | 9.556 | 9.723 | 937,606 | +0.14(+1.41%) |
Aug 20, 2009 | 9.539 | 9.625 | 9.457 | 9.588 | 392,116 | +0.04(+0.39%) |
Aug 19, 2009 | 9.384 | 9.601 | 9.302 | 9.552 | 596,378 | +0.11(+1.21%) |
Aug 18, 2009 | 9.322 | 9.506 | 9.322 | 9.437 | 1,126,075 | +0.12(+1.32%) |
Aug 17, 2009 | 9.355 | 9.416 | 9.269 | 9.314 | 454,564 | -0.20(-2.15%) |
Aug 14, 2009 | 9.564 | 9.650 | 9.466 | 9.519 | 839,734 | -0.09(-0.94%) |
Aug 13, 2009 | 9.699 | 9.748 | 9.412 | 9.609 | 367,856 | -0.11(-1.18%) |
Aug 12, 2009 | 9.683 | 9.859 | 9.629 | 9.723 | 684,786 | +0.07(+0.72%) |
Aug 11, 2009 | 9.703 | 9.752 | 9.543 | 9.654 | 931,981 | -0.14(-1.46%) |
Aug 10, 2009 | 9.920 | 9.920 | 9.744 | 9.797 | 584,989 | -0.12(-1.24%) |
Aug 07, 2009 | 9.728 | 10.01 | 9.728 | 9.920 | 1,346,894 | +0.23(+2.41%) |
Aug 06, 2009 | 9.715 | 9.900 | 9.627 | 9.687 | 660,092 | -0.02(-0.17%) |
Aug 05, 2009 | 9.924 | 10.02 | 9.654 | 9.703 | 829,817 | -0.25(-2.47%) |
Aug 04, 2009 | 9.789 | 10.05 | 9.764 | 9.949 | 1,052,980 | +0.09(+0.87%) |
Aug 03, 2009 | 9.908 | 9.910 | 9.670 | 9.863 | 890,829 | -0.00(-0.04%) |
Jul 31, 2009 | 9.707 | 9.883 | 9.609 | 9.867 | 778,037 | +0.12(+1.22%) |
Jul 30, 2009 | 9.773 | 9.973 | 9.715 | 9.748 | 641,956 | +0.11(+1.10%) |
Jul 29, 2009 | 9.654 | 9.760 | 9.490 | 9.642 | 738,473 | -0.05(-0.46%) |
Jul 28, 2009 | 9.515 | 9.687 | 9.515 | 9.687 | 679,517 | +0.19(+2.03%) |
Jul 27, 2009 | 9.449 | 9.547 | 9.388 | 9.494 | 842,596 | -0.14(-1.49%) |
Jul 24, 2009 | 9.597 | 9.703 | 9.457 | 9.637 | 3,517 | -0.06(-0.59%) |
Jul 23, 2009 | 9.498 | 9.797 | 9.425 | 9.695 | 1,178,915 | +0.15(+1.59%) |
Jul 22, 2009 | 9.302 | 9.613 | 9.253 | 9.543 | 1,631,201 | +0.19(+2.01%) |
Jul 21, 2009 | 9.433 | 9.433 | 9.150 | 9.355 | 983,592 | -0.04(-0.44%) |
Jul 20, 2009 | 9.343 | 9.449 | 9.261 | 9.396 | 823,630 | +0.12(+1.32%) |
Jul 17, 2009 | 9.314 | 9.437 | 9.216 | 9.273 | 947,748 | -0.00(-0.04%) |
Jul 16, 2009 | 9.351 | 9.494 | 9.154 | 9.277 | 1,996,048 | +0.07(+0.76%) |
Jul 15, 2009 | 8.864 | 9.224 | 8.639 | 9.208 | 3,060,760 | +0.20(+2.18%) |
Jul 14, 2009 | 9.027 | 9.138 | 8.941 | 9.011 | 1,948,866 | -0.03(-0.32%) |
Jul 13, 2009 | 8.925 | 9.048 | 8.880 | 9.040 | 1,267,352 | +0.34(+3.91%) |
Jul 10, 2009 | 8.630 | 8.862 | 8.622 | 8.700 | 1,112,971 | +0.04(+0.43%) |
Jul 09, 2009 | 8.843 | 8.954 | 8.626 | 8.663 | 1,333,389 | -0.16(-1.81%) |
Jul 08, 2009 | 8.786 | 8.860 | 8.725 | 8.823 | 1,182,256 | +0.09(+1.08%) |
Jul 07, 2009 | 8.810 | 8.851 | 8.696 | 8.729 | 1,104,325 | -0.11(-1.20%) |
Jul 06, 2009 | 8.790 | 8.851 | 8.655 | 8.835 | 1,027,599 | +0.02(+0.28%) |
Jul 02, 2009 | 8.921 | 9.015 | 8.716 | 8.810 | 949,516 | -0.26(-2.84%) |