Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.10 | 10.10 | 9.937 | 10.03 | 60,750 | -0.05(-0.46%) |
Sep 29, 2009 | 10.12 | 10.15 | 9.974 | 10.07 | 107,033 | -0.02(-0.18%) |
Sep 28, 2009 | 9.941 | 10.11 | 9.941 | 10.09 | 546,115 | +0.15(+1.55%) |
Sep 25, 2009 | 9.938 | 9.994 | 9.889 | 9.936 | 126,624 | -0.04(-0.37%) |
Sep 24, 2009 | 10.10 | 10.10 | 9.934 | 9.973 | 101,724 | -0.11(-1.11%) |
Sep 23, 2009 | 10.22 | 10.26 | 10.08 | 10.09 | 49,474 | -0.11(-1.05%) |
Sep 22, 2009 | 10.19 | 10.21 | 10.18 | 10.19 | 25,830 | +0.08(+0.75%) |
Sep 21, 2009 | 10.05 | 10.13 | 10.04 | 10.12 | 163,196 | -0.05(-0.53%) |
Sep 18, 2009 | 10.18 | 10.19 | 10.12 | 10.17 | 49,157 | -0.01(-0.13%) |
Sep 17, 2009 | 10.20 | 10.27 | 10.14 | 10.18 | 177,719 | -0.02(-0.23%) |
Sep 16, 2009 | 10.10 | 10.21 | 10.07 | 10.21 | 88,875 | +0.15(+1.49%) |
Sep 15, 2009 | 9.965 | 10.07 | 9.959 | 10.06 | 102,080 | +0.05(+0.53%) |
Sep 14, 2009 | 9.876 | 10.00 | 9.866 | 10.00 | 102,832 | +0.06(+0.63%) |
Sep 11, 2009 | 9.971 | 9.992 | 9.899 | 9.941 | 242,415 | +0.00(+0.02%) |
Sep 10, 2009 | 9.834 | 9.947 | 9.830 | 9.940 | 86,914 | +0.11(+1.10%) |
Sep 09, 2009 | 9.777 | 9.865 | 9.737 | 9.831 | 136,893 | +0.08(+0.78%) |
Sep 08, 2009 | 9.741 | 9.755 | 9.715 | 9.755 | 102,638 | +0.09(+0.91%) |
Sep 04, 2009 | 9.549 | 9.667 | 9.531 | 9.667 | 26,163 | +0.15(+1.60%) |
Sep 03, 2009 | 9.489 | 9.515 | 9.418 | 9.515 | 67,555 | +0.06(+0.67%) |
Sep 02, 2009 | 9.456 | 9.498 | 9.426 | 9.452 | 107,459 | -0.03(-0.33%) |
Sep 01, 2009 | 9.638 | 9.768 | 9.481 | 9.483 | 161,057 | -0.21(-2.20%) |
Aug 31, 2009 | 9.676 | 9.709 | 9.642 | 9.696 | 80,846 | -0.08(-0.83%) |
Aug 28, 2009 | 9.876 | 9.887 | 9.752 | 9.777 | 29,519 | -0.01(-0.07%) |
Aug 27, 2009 | 9.660 | 9.809 | 9.643 | 9.783 | 39,973 | +0.04(+0.44%) |
Aug 26, 2009 | 9.732 | 9.805 | 9.702 | 9.741 | 27,465 | -0.03(-0.33%) |
Aug 25, 2009 | 9.777 | 9.847 | 9.756 | 9.773 | 167,233 | +0.04(+0.40%) |
Aug 24, 2009 | 9.791 | 9.839 | 9.719 | 9.734 | 106,141 | -0.00(-0.03%) |
Aug 21, 2009 | 9.622 | 9.763 | 9.622 | 9.737 | 186,817 | +0.17(+1.83%) |
Aug 20, 2009 | 9.462 | 9.577 | 9.449 | 9.562 | 125,035 | +0.10(+1.00%) |
Aug 19, 2009 | 9.310 | 9.484 | 9.310 | 9.467 | 96,625 | +0.06(+0.64%) |
Aug 18, 2009 | 9.319 | 9.407 | 9.319 | 9.407 | 132,421 | +0.10(+1.03%) |
Aug 17, 2009 | 9.387 | 9.387 | 9.291 | 9.311 | 117,658 | -0.21(-2.17%) |
Aug 14, 2009 | 9.639 | 9.639 | 9.467 | 9.518 | 111,419 | -0.10(-1.05%) |
Aug 13, 2009 | 9.614 | 9.620 | 9.527 | 9.618 | 50,722 | +0.05(+0.57%) |
Aug 12, 2009 | 9.438 | 9.628 | 9.438 | 9.564 | 76,397 | +0.10(+1.01%) |
Aug 11, 2009 | 9.512 | 9.512 | 9.435 | 9.469 | 68,919 | -0.11(-1.13%) |
Aug 10, 2009 | 9.569 | 9.595 | 9.514 | 9.577 | 95,586 | -0.04(-0.39%) |
Aug 07, 2009 | 9.573 | 9.673 | 9.529 | 9.614 | 155,430 | +0.14(+1.51%) |
Aug 06, 2009 | 9.546 | 9.569 | 9.432 | 9.471 | 239,408 | -0.05(-0.56%) |
Aug 05, 2009 | 9.568 | 9.568 | 9.441 | 9.524 | 91,874 | -0.03(-0.27%) |
Aug 04, 2009 | 9.466 | 9.559 | 9.463 | 9.550 | 50,962 | +0.04(+0.38%) |
Aug 03, 2009 | 9.458 | 9.518 | 9.412 | 9.514 | 92,339 | +0.15(+1.65%) |
Jul 31, 2009 | 9.351 | 9.412 | 9.331 | 9.359 | 76,297 | +0.00(+0.00%) |
Jul 30, 2009 | 9.364 | 9.448 | 9.340 | 9.359 | 235,486 | +0.11(+1.19%) |
Jul 29, 2009 | 9.247 | 9.269 | 9.200 | 9.249 | 42,422 | -0.05(-0.56%) |
Jul 28, 2009 | 9.309 | 9.309 | 9.211 | 9.301 | 23,730 | -0.01(-0.14%) |
Jul 27, 2009 | 9.281 | 9.314 | 9.222 | 9.314 | 102,352 | +0.03(+0.38%) |
Jul 24, 2009 | 9.207 | 9.279 | 9.164 | 9.279 | 6,695 | +0.04(+0.43%) |
Jul 23, 2009 | 9.047 | 9.282 | 9.038 | 9.239 | 112,953 | +0.20(+2.24%) |
Jul 22, 2009 | 8.971 | 9.080 | 8.971 | 9.036 | 100,523 | +0.01(+0.14%) |
Jul 21, 2009 | 9.051 | 9.053 | 8.933 | 9.023 | 85,674 | +0.03(+0.33%) |
Jul 20, 2009 | 8.946 | 8.994 | 8.925 | 8.994 | 108,807 | +0.12(+1.31%) |
Jul 17, 2009 | 8.891 | 8.897 | 8.835 | 8.878 | 91,928 | -0.01(-0.13%) |
Jul 16, 2009 | 8.782 | 8.909 | 8.774 | 8.889 | 109,846 | +0.09(+0.97%) |
Jul 15, 2009 | 8.652 | 8.812 | 8.652 | 8.804 | 138,202 | +0.27(+3.14%) |
Jul 14, 2009 | 8.520 | 8.541 | 8.460 | 8.536 | 75,328 | +0.05(+0.58%) |
Jul 13, 2009 | 8.351 | 8.487 | 8.351 | 8.487 | 905,568 | +0.19(+2.30%) |
Jul 10, 2009 | 8.265 | 8.315 | 8.241 | 8.296 | 90,781 | -0.02(-0.29%) |
Jul 09, 2009 | 8.350 | 8.377 | 8.297 | 8.320 | 52,869 | +0.02(+0.22%) |
Jul 08, 2009 | 8.341 | 8.363 | 8.204 | 8.302 | 200,713 | -0.01(-0.14%) |
Jul 07, 2009 | 8.458 | 8.463 | 8.302 | 8.314 | 120,169 | -0.17(-2.02%) |
Jul 06, 2009 | 8.412 | 8.485 | 8.369 | 8.485 | 116,402 | -0.03(-0.32%) |
Jul 02, 2009 | 8.608 | 8.608 | 8.504 | 8.512 | 167,311 | -0.22(-2.48%) |