Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.29 | 10.59 | 10.29 | 10.45 | 6,666 | +0.20(+1.95%) |
Sep 29, 2009 | 10.39 | 10.39 | 10.25 | 10.25 | 1,845 | -0.11(-1.06%) |
Sep 28, 2009 | 10.11 | 10.40 | 10.11 | 10.36 | 3,256 | +0.11(+1.07%) |
Sep 25, 2009 | 10.12 | 10.25 | 10.10 | 10.25 | 7,212 | -0.10(-0.97%) |
Sep 24, 2009 | 10.50 | 10.50 | 10.25 | 10.35 | 2,087 | +0.23(+2.27%) |
Sep 23, 2009 | 10.09 | 10.25 | 10.01 | 10.12 | 3,820 | -0.13(-1.27%) |
Sep 22, 2009 | 10.11 | 10.25 | 10.11 | 10.25 | 3,930 | -0.01(-0.10%) |
Sep 21, 2009 | 10.08 | 10.26 | 10.08 | 10.26 | 5,932 | -0.14(-1.35%) |
Sep 18, 2009 | 10.37 | 10.40 | 10.35 | 10.40 | 3,035 | +0.24(+2.36%) |
Sep 17, 2009 | 10.09 | 10.16 | 9.900 | 10.16 | 2,260 | -0.04(-0.39%) |
Sep 16, 2009 | 10.15 | 10.27 | 10.14 | 10.20 | 6,531 | +0.15(+1.49%) |
Sep 15, 2009 | 9.940 | 10.05 | 9.910 | 10.05 | 2,538 | +0.29(+2.97%) |
Sep 14, 2009 | 9.560 | 9.760 | 9.560 | 9.760 | 4,029 | +0.33(+3.50%) |
Sep 11, 2009 | 9.460 | 9.500 | 9.390 | 9.430 | 1,361 | -0.12(-1.26%) |
Sep 10, 2009 | 9.440 | 9.650 | 9.440 | 9.550 | 6,428 | +0.19(+2.03%) |
Sep 09, 2009 | 9.290 | 9.400 | 9.290 | 9.360 | 77,369 | +0.14(+1.52%) |
Sep 08, 2009 | 9.210 | 9.280 | 9.210 | 9.220 | 6,720 | +0.37(+4.18%) |
Sep 04, 2009 | 8.660 | 8.960 | 8.660 | 8.850 | 4,294 | +0.10(+1.14%) |
Sep 03, 2009 | 8.770 | 8.770 | 8.625 | 8.750 | 7,855 | -0.02(-0.23%) |
Sep 02, 2009 | 8.580 | 8.800 | 8.580 | 8.770 | 4,476 | -0.11(-1.24%) |
Sep 01, 2009 | 9.110 | 9.150 | 8.850 | 8.880 | 12,235 | -0.23(-2.52%) |
Aug 31, 2009 | 9.100 | 9.200 | 9.030 | 9.110 | 4,949 | -0.04(-0.44%) |
Aug 28, 2009 | 9.220 | 9.280 | 9.150 | 9.150 | 8,129 | -0.02(-0.22%) |
Aug 27, 2009 | 9.020 | 9.170 | 8.960 | 9.170 | 1,424 | +0.14(+1.55%) |
Aug 26, 2009 | 8.920 | 9.030 | 8.920 | 9.030 | 12,918 | -0.28(-3.01%) |
Aug 25, 2009 | 9.290 | 9.350 | 9.250 | 9.310 | 4,585 | +0.08(+0.87%) |
Aug 24, 2009 | 9.220 | 9.290 | 9.180 | 9.230 | 1,435 | +0.38(+4.29%) |
Aug 21, 2009 | 8.740 | 8.860 | 8.740 | 8.850 | 4,498 | +0.37(+4.36%) |
Aug 20, 2009 | 8.430 | 8.540 | 8.430 | 8.480 | 4,028 | +0.11(+1.31%) |
Aug 19, 2009 | 8.170 | 8.450 | 8.170 | 8.370 | 10,585 | +0.03(+0.36%) |
Aug 18, 2009 | 8.250 | 8.350 | 8.250 | 8.340 | 6,200 | +0.10(+1.21%) |
Aug 17, 2009 | 8.160 | 8.270 | 8.160 | 8.240 | 4,396 | -0.08(-0.96%) |
Aug 14, 2009 | 8.430 | 8.470 | 8.310 | 8.320 | 3,247 | -0.28(-3.26%) |
Aug 13, 2009 | 8.540 | 8.620 | 8.520 | 8.600 | 14,058 | +0.30(+3.61%) |
Aug 12, 2009 | 8.250 | 8.380 | 8.250 | 8.300 | 5,289 | -0.02(-0.24%) |
Aug 11, 2009 | 8.270 | 8.320 | 8.200 | 8.320 | 4,266 | +0.02(+0.24%) |
Aug 10, 2009 | 8.390 | 8.390 | 8.260 | 8.300 | 6,288 | -0.15(-1.78%) |
Aug 07, 2009 | 8.480 | 8.500 | 8.400 | 8.450 | 6,629 | -0.08(-0.94%) |
Aug 06, 2009 | 8.480 | 8.580 | 8.421 | 8.530 | 121,283 | -0.22(-2.51%) |
Aug 05, 2009 | 8.770 | 8.770 | 8.650 | 8.750 | 8,522 | -0.20(-2.23%) |
Aug 04, 2009 | 8.760 | 8.950 | 8.730 | 8.950 | 10,394 | -0.43(-4.58%) |
Aug 03, 2009 | 9.300 | 9.380 | 9.300 | 9.380 | 15,635 | +0.47(+5.27%) |
Jul 31, 2009 | 8.760 | 9.010 | 8.760 | 8.910 | 28,146 | +0.27(+3.12%) |
Jul 30, 2009 | 8.700 | 8.760 | 8.640 | 8.640 | 10,358 | +0.19(+2.25%) |
Jul 29, 2009 | 8.400 | 8.530 | 8.400 | 8.450 | 2,925 | +0.18(+2.18%) |
Jul 28, 2009 | 8.310 | 8.330 | 8.210 | 8.270 | 12,317 | -0.07(-0.84%) |
Jul 27, 2009 | 8.410 | 8.450 | 8.340 | 8.340 | 9,697 | +0.04(+0.48%) |
Jul 24, 2009 | 8.350 | 8.370 | 8.300 | 8.300 | 5,614 | -0.02(-0.24%) |
Jul 23, 2009 | 8.230 | 8.410 | 8.230 | 8.320 | 2,041 | +0.08(+0.97%) |
Jul 22, 2009 | 8.210 | 8.240 | 8.120 | 8.240 | 5,100 | -0.02(-0.24%) |
Jul 21, 2009 | 8.260 | 8.280 | 8.200 | 8.260 | 4,631 | +0.12(+1.47%) |
Jul 20, 2009 | 8.110 | 8.140 | 8.040 | 8.140 | 7,591 | +0.11(+1.37%) |
Jul 17, 2009 | 8.120 | 8.120 | 8.030 | 8.030 | 8,504 | -0.09(-1.11%) |
Jul 16, 2009 | 8.050 | 8.170 | 8.050 | 8.120 | 5,738 | +0.22(+2.78%) |
Jul 15, 2009 | 7.850 | 7.950 | 7.850 | 7.900 | 3,427 | +0.27(+3.54%) |
Jul 14, 2009 | 7.650 | 7.680 | 7.610 | 7.630 | 7,089 | -0.12(-1.55%) |
Jul 13, 2009 | 7.530 | 7.750 | 7.530 | 7.750 | 2,862 | +0.18(+2.38%) |
Jul 10, 2009 | 7.610 | 7.610 | 7.540 | 7.570 | 3,410 | -0.12(-1.56%) |
Jul 09, 2009 | 7.640 | 7.730 | 7.630 | 7.690 | 9,021 | +0.16(+2.12%) |
Jul 08, 2009 | 7.650 | 7.670 | 7.450 | 7.530 | 21,000 | -0.02(-0.26%) |
Jul 07, 2009 | 7.680 | 7.700 | 7.550 | 7.550 | 4,286 | -0.20(-2.58%) |
Jul 06, 2009 | 7.630 | 7.750 | 7.630 | 7.750 | 2,450 | -0.05(-0.64%) |
Jul 02, 2009 | 7.800 | 7.880 | 7.800 | 7.800 | 4,354 | -0.20(-2.50%) |