Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.25 | 10.32 | 10.03 | 10.05 | 1,520,865 | -0.20(-1.96%) |
Sep 29, 2009 | 10.28 | 10.34 | 10.16 | 10.26 | 746,134 | -0.06(-0.54%) |
Sep 28, 2009 | 9.932 | 10.31 | 9.896 | 10.31 | 1,137,309 | +0.41(+4.14%) |
Sep 25, 2009 | 10.10 | 10.21 | 9.889 | 9.900 | 1,495,368 | -0.23(-2.26%) |
Sep 24, 2009 | 10.22 | 10.35 | 10.11 | 10.13 | 1,856,006 | -0.10(-0.96%) |
Sep 23, 2009 | 10.15 | 10.50 | 10.04 | 10.23 | 2,557,665 | +0.11(+1.09%) |
Sep 22, 2009 | 10.06 | 10.12 | 9.916 | 10.12 | 1,919,763 | +0.15(+1.54%) |
Sep 21, 2009 | 9.896 | 10.02 | 9.837 | 9.963 | 1,250,214 | -0.04(-0.43%) |
Sep 18, 2009 | 10.22 | 10.29 | 9.995 | 10.01 | 1,952,851 | -0.15(-1.47%) |
Sep 17, 2009 | 10.46 | 10.46 | 10.09 | 10.16 | 1,387,746 | -0.17(-1.61%) |
Sep 16, 2009 | 10.27 | 10.45 | 10.24 | 10.32 | 1,535,297 | +0.08(+0.78%) |
Sep 15, 2009 | 10.23 | 10.27 | 10.07 | 10.24 | 3,010,715 | -0.01(-0.08%) |
Sep 14, 2009 | 9.979 | 10.25 | 9.956 | 10.25 | 1,551,427 | +0.20(+1.96%) |
Sep 11, 2009 | 9.889 | 10.07 | 9.810 | 10.05 | 1,560,720 | +0.20(+2.04%) |
Sep 10, 2009 | 9.861 | 9.963 | 9.814 | 9.853 | 1,523,838 | -0.04(-0.40%) |
Sep 09, 2009 | 9.814 | 9.975 | 9.798 | 9.892 | 1,614,317 | +0.06(+0.56%) |
Sep 08, 2009 | 9.845 | 9.869 | 9.715 | 9.837 | 1,459,297 | +0.12(+1.26%) |
Sep 04, 2009 | 9.616 | 9.743 | 9.585 | 9.715 | 1,087,448 | +0.01(+0.08%) |
Sep 03, 2009 | 9.790 | 9.790 | 9.601 | 9.707 | 1,068,652 | +0.00(+0.00%) |
Sep 02, 2009 | 9.652 | 9.808 | 9.597 | 9.707 | 1,319,475 | -0.02(-0.20%) |
Sep 01, 2009 | 10.07 | 10.10 | 9.699 | 9.727 | 2,263,370 | -0.39(-3.82%) |
Aug 31, 2009 | 10.09 | 10.18 | 10.07 | 10.11 | 1,534,876 | -0.07(-0.70%) |
Aug 28, 2009 | 10.22 | 10.22 | 10.03 | 10.18 | 1,055,955 | +0.05(+0.51%) |
Aug 27, 2009 | 10.07 | 10.17 | 9.944 | 10.13 | 943,033 | +0.07(+0.67%) |
Aug 26, 2009 | 10.01 | 10.13 | 9.892 | 10.07 | 909,983 | +0.00(+0.04%) |
Aug 25, 2009 | 10.02 | 10.12 | 9.963 | 10.06 | 919,098 | +0.09(+0.87%) |
Aug 24, 2009 | 9.999 | 10.09 | 9.928 | 9.975 | 1,075,601 | +0.00(+0.00%) |
Aug 21, 2009 | 9.833 | 9.999 | 9.802 | 9.975 | 808,524 | +0.23(+2.35%) |
Aug 20, 2009 | 9.616 | 9.747 | 9.605 | 9.747 | 899,683 | +0.10(+1.02%) |
Aug 19, 2009 | 9.451 | 9.648 | 9.404 | 9.648 | 569,668 | +0.09(+0.91%) |
Aug 18, 2009 | 9.530 | 9.616 | 9.475 | 9.561 | 917,543 | -0.04(-0.41%) |
Aug 17, 2009 | 9.577 | 9.640 | 9.494 | 9.601 | 1,107,386 | -0.17(-1.70%) |
Aug 14, 2009 | 9.853 | 9.889 | 9.699 | 9.766 | 869,745 | -0.15(-1.51%) |
Aug 13, 2009 | 9.908 | 10.05 | 9.790 | 9.916 | 1,013,602 | +0.01(+0.12%) |
Aug 12, 2009 | 9.731 | 10.02 | 9.731 | 9.904 | 1,119,581 | +0.17(+1.78%) |
Aug 11, 2009 | 9.758 | 9.790 | 9.660 | 9.731 | 1,669,407 | -0.06(-0.56%) |
Aug 10, 2009 | 9.881 | 9.967 | 9.695 | 9.786 | 1,379,792 | -0.14(-1.39%) |
Aug 07, 2009 | 10.01 | 10.03 | 9.885 | 9.924 | 1,398,561 | +0.06(+0.60%) |
Aug 06, 2009 | 10.03 | 10.05 | 9.774 | 9.865 | 1,248,124 | -0.10(-0.99%) |
Aug 05, 2009 | 10.15 | 10.19 | 9.861 | 9.963 | 1,648,004 | -0.15(-1.48%) |
Aug 04, 2009 | 9.798 | 10.14 | 9.739 | 10.11 | 2,315,562 | +0.25(+2.52%) |
Aug 03, 2009 | 9.723 | 9.865 | 9.644 | 9.865 | 2,509,247 | +0.25(+2.58%) |
Jul 31, 2009 | 9.818 | 9.853 | 9.593 | 9.616 | 1,706,171 | -0.14(-1.45%) |
Jul 30, 2009 | 9.837 | 9.924 | 9.640 | 9.758 | 1,844,103 | -0.01(-0.08%) |
Jul 29, 2009 | 9.857 | 9.983 | 9.703 | 9.766 | 2,605,347 | +0.04(+0.45%) |
Jul 28, 2009 | 9.636 | 9.798 | 9.628 | 9.723 | 1,379,747 | +0.09(+0.98%) |
Jul 27, 2009 | 9.660 | 9.751 | 9.565 | 9.628 | 1,149,539 | +0.00(+0.04%) |
Jul 24, 2009 | 9.526 | 9.656 | 9.463 | 9.624 | 4,631 | +0.05(+0.54%) |
Jul 23, 2009 | 9.352 | 9.620 | 9.352 | 9.573 | 2,518,007 | +0.20(+2.10%) |
Jul 22, 2009 | 9.045 | 9.419 | 9.045 | 9.376 | 1,562,856 | +0.28(+3.03%) |
Jul 21, 2009 | 9.187 | 9.293 | 9.068 | 9.100 | 1,354,518 | -0.05(-0.56%) |
Jul 20, 2009 | 9.108 | 9.202 | 9.037 | 9.151 | 1,191,499 | +0.07(+0.83%) |
Jul 17, 2009 | 9.100 | 9.151 | 8.954 | 9.076 | 1,541,731 | +0.00(+0.04%) |
Jul 16, 2009 | 8.938 | 9.116 | 8.867 | 9.072 | 1,584,617 | +0.06(+0.61%) |
Jul 15, 2009 | 8.824 | 9.037 | 8.792 | 9.017 | 2,044,900 | +0.27(+3.06%) |
Jul 14, 2009 | 8.946 | 8.946 | 8.674 | 8.749 | 1,359,517 | -0.17(-1.90%) |
Jul 13, 2009 | 8.761 | 8.930 | 8.710 | 8.919 | 2,897,531 | +0.44(+5.16%) |
Jul 10, 2009 | 8.481 | 8.568 | 8.363 | 8.481 | 1,947,244 | -0.05(-0.55%) |
Jul 09, 2009 | 8.311 | 8.528 | 8.193 | 8.528 | 2,285,362 | +0.37(+4.59%) |
Jul 08, 2009 | 8.327 | 8.430 | 8.043 | 8.154 | 2,381,442 | -0.14(-1.66%) |
Jul 07, 2009 | 8.536 | 8.536 | 8.292 | 8.292 | 2,040,038 | -0.22(-2.64%) |
Jul 06, 2009 | 8.315 | 8.580 | 8.304 | 8.516 | 3,070,939 | +0.24(+2.86%) |
Jul 02, 2009 | 8.706 | 8.737 | 8.280 | 8.280 | 2,141,345 | -0.49(-5.62%) |