Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.582 | 9.624 | 9.294 | 9.403 | 1,155,085 | -0.23(-2.41%) |
Sep 29, 2009 | 9.659 | 9.765 | 9.603 | 9.635 | 811,976 | -0.07(-0.69%) |
Sep 28, 2009 | 8.992 | 9.796 | 8.746 | 9.701 | 1,961,482 | -0.06(-0.58%) |
Sep 25, 2009 | 9.712 | 9.814 | 9.628 | 9.758 | 713,149 | +0.04(+0.36%) |
Sep 24, 2009 | 9.810 | 9.954 | 9.663 | 9.723 | 635,602 | -0.12(-1.21%) |
Sep 23, 2009 | 9.835 | 9.937 | 9.814 | 9.842 | 587,112 | +0.01(+0.11%) |
Sep 22, 2009 | 9.888 | 10.00 | 9.758 | 9.831 | 435,433 | -0.05(-0.46%) |
Sep 21, 2009 | 9.684 | 9.919 | 9.659 | 9.877 | 530,574 | +0.15(+1.55%) |
Sep 18, 2009 | 9.712 | 9.779 | 9.540 | 9.726 | 523,624 | +0.00(+0.04%) |
Sep 17, 2009 | 9.807 | 9.816 | 9.540 | 9.723 | 602,236 | -0.06(-0.65%) |
Sep 16, 2009 | 9.751 | 9.875 | 9.677 | 9.786 | 317,283 | +0.02(+0.25%) |
Sep 15, 2009 | 9.895 | 9.965 | 9.638 | 9.761 | 901,489 | -0.21(-2.11%) |
Sep 14, 2009 | 10.09 | 10.22 | 9.912 | 9.972 | 735,737 | -0.23(-2.27%) |
Sep 11, 2009 | 10.27 | 10.33 | 10.16 | 10.20 | 281,382 | -0.06(-0.62%) |
Sep 10, 2009 | 10.02 | 10.27 | 9.961 | 10.27 | 409,429 | +0.19(+1.85%) |
Sep 09, 2009 | 9.863 | 10.16 | 9.863 | 10.08 | 294,211 | +0.19(+1.88%) |
Sep 08, 2009 | 9.845 | 9.958 | 9.845 | 9.895 | 620,408 | +0.06(+0.64%) |
Sep 04, 2009 | 9.786 | 9.860 | 9.758 | 9.831 | 245,248 | +0.00(+0.04%) |
Sep 03, 2009 | 9.870 | 9.940 | 9.768 | 9.828 | 411,888 | +0.04(+0.39%) |
Sep 02, 2009 | 9.705 | 9.817 | 9.663 | 9.789 | 433,153 | +0.04(+0.43%) |
Sep 01, 2009 | 9.975 | 10.08 | 9.698 | 9.747 | 711,090 | -0.28(-2.80%) |
Aug 31, 2009 | 10.10 | 10.12 | 9.958 | 10.03 | 573,925 | -0.14(-1.38%) |
Aug 28, 2009 | 10.48 | 10.51 | 10.14 | 10.17 | 456,105 | -0.27(-2.59%) |
Aug 27, 2009 | 10.35 | 10.47 | 10.25 | 10.44 | 351,598 | +0.06(+0.54%) |
Aug 26, 2009 | 10.53 | 10.58 | 10.33 | 10.38 | 413,608 | -0.20(-1.92%) |
Aug 25, 2009 | 10.17 | 10.65 | 10.17 | 10.59 | 674,134 | +0.40(+3.97%) |
Aug 24, 2009 | 10.26 | 10.33 | 10.10 | 10.18 | 687,927 | -0.07(-0.68%) |
Aug 21, 2009 | 10.22 | 10.32 | 10.16 | 10.25 | 656,949 | +0.10(+1.00%) |
Aug 20, 2009 | 10.06 | 10.18 | 10.04 | 10.15 | 566,933 | +0.04(+0.35%) |
Aug 19, 2009 | 10.09 | 10.20 | 10.06 | 10.12 | 851,225 | -0.03(-0.31%) |
Aug 18, 2009 | 10.09 | 10.21 | 10.05 | 10.15 | 563,363 | +0.10(+1.01%) |
Aug 17, 2009 | 10.11 | 10.12 | 10.01 | 10.05 | 532,459 | -0.20(-1.92%) |
Aug 14, 2009 | 10.48 | 10.51 | 10.22 | 10.24 | 908,917 | -0.23(-2.18%) |
Aug 13, 2009 | 10.53 | 10.55 | 10.43 | 10.47 | 611,508 | -0.07(-0.63%) |
Aug 12, 2009 | 10.53 | 10.60 | 10.39 | 10.54 | 395,185 | +0.04(+0.33%) |
Aug 11, 2009 | 10.53 | 10.64 | 10.40 | 10.50 | 343,170 | -0.06(-0.53%) |
Aug 10, 2009 | 10.48 | 10.57 | 10.41 | 10.56 | 389,107 | -0.04(-0.36%) |
Aug 07, 2009 | 10.53 | 10.64 | 10.49 | 10.60 | 357,126 | +0.13(+1.27%) |
Aug 06, 2009 | 10.55 | 10.64 | 10.40 | 10.46 | 711,782 | -0.08(-0.80%) |
Aug 05, 2009 | 10.50 | 10.55 | 10.39 | 10.55 | 652,123 | -0.02(-0.17%) |
Aug 04, 2009 | 10.50 | 10.60 | 10.45 | 10.57 | 530,215 | +0.07(+0.67%) |
Aug 03, 2009 | 10.37 | 10.54 | 10.29 | 10.50 | 788,711 | +0.16(+1.53%) |
Jul 31, 2009 | 10.53 | 10.62 | 10.29 | 10.34 | 1,088,220 | -0.11(-1.01%) |
Jul 30, 2009 | 10.10 | 10.66 | 9.947 | 10.44 | 1,293,585 | +0.36(+3.55%) |
Jul 29, 2009 | 9.965 | 10.15 | 9.838 | 10.08 | 918,078 | +0.14(+1.45%) |
Jul 28, 2009 | 9.501 | 9.972 | 9.484 | 9.940 | 2,409,650 | +0.35(+3.70%) |
Jul 27, 2009 | 9.663 | 10.09 | 9.280 | 9.586 | 4,671,783 | -1.00(-9.49%) |
Jul 24, 2009 | 10.63 | 10.66 | 10.52 | 10.59 | 1,649,562 | -0.00(-0.03%) |
Jul 23, 2009 | 10.48 | 10.73 | 10.33 | 10.59 | 1,619,663 | +0.09(+0.90%) |
Jul 22, 2009 | 10.71 | 10.71 | 10.28 | 10.50 | 1,384,330 | -0.19(-1.77%) |
Jul 21, 2009 | 10.54 | 11.13 | 10.44 | 10.69 | 2,067,444 | +0.15(+1.47%) |
Jul 20, 2009 | 10.19 | 10.54 | 10.01 | 10.53 | 1,624,782 | +0.37(+3.66%) |
Jul 17, 2009 | 9.782 | 10.19 | 9.701 | 10.16 | 1,251,888 | +0.41(+4.21%) |
Jul 16, 2009 | 9.435 | 9.772 | 9.435 | 9.751 | 667,361 | +0.27(+2.81%) |
Jul 15, 2009 | 9.069 | 9.572 | 9.069 | 9.484 | 1,718,721 | +0.55(+6.17%) |
Jul 14, 2009 | 8.883 | 8.978 | 8.774 | 8.932 | 518,562 | +0.06(+0.63%) |
Jul 13, 2009 | 8.693 | 8.897 | 8.623 | 8.876 | 532,165 | +0.14(+1.65%) |
Jul 10, 2009 | 8.760 | 8.922 | 8.606 | 8.732 | 514,935 | -0.04(-0.40%) |
Jul 09, 2009 | 8.830 | 8.830 | 8.641 | 8.767 | 481,395 | +0.00(+0.00%) |
Jul 08, 2009 | 8.799 | 8.823 | 8.630 | 8.767 | 508,114 | +0.10(+1.18%) |
Jul 07, 2009 | 8.880 | 8.880 | 8.644 | 8.665 | 799,322 | -0.19(-2.14%) |
Jul 06, 2009 | 8.795 | 8.876 | 8.560 | 8.855 | 604,835 | +0.06(+0.72%) |
Jul 02, 2009 | 8.946 | 8.946 | 8.725 | 8.792 | 522,152 | -0.15(-1.65%) |