Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.12 | 10.20 | 9.910 | 10.06 | 1,211,113 | -0.02(-0.24%) |
Sep 29, 2009 | 10.12 | 10.17 | 10.02 | 10.08 | 525,816 | -0.01(-0.08%) |
Sep 28, 2009 | 9.967 | 10.15 | 9.947 | 10.09 | 497,167 | +0.16(+1.63%) |
Sep 25, 2009 | 10.03 | 10.11 | 9.890 | 9.931 | 704,672 | -0.14(-1.41%) |
Sep 24, 2009 | 10.20 | 10.27 | 10.02 | 10.07 | 671,738 | -0.11(-1.11%) |
Sep 23, 2009 | 10.52 | 10.52 | 10.18 | 10.19 | 709,040 | -0.17(-1.64%) |
Sep 22, 2009 | 10.60 | 10.64 | 10.35 | 10.36 | 804,493 | -0.21(-1.96%) |
Sep 21, 2009 | 10.01 | 10.68 | 9.902 | 10.56 | 1,550,358 | +0.50(+4.99%) |
Sep 18, 2009 | 10.61 | 10.68 | 9.760 | 10.06 | 6,086,890 | -0.77(-7.07%) |
Sep 17, 2009 | 10.90 | 11.04 | 10.80 | 10.83 | 444,529 | +0.06(+0.53%) |
Sep 16, 2009 | 10.49 | 10.96 | 10.49 | 10.77 | 1,099,275 | +0.31(+2.98%) |
Sep 15, 2009 | 10.46 | 10.56 | 10.38 | 10.46 | 737,260 | -0.01(-0.12%) |
Sep 14, 2009 | 10.53 | 10.55 | 10.40 | 10.47 | 934,686 | -0.15(-1.41%) |
Sep 11, 2009 | 10.47 | 10.71 | 10.45 | 10.62 | 601,464 | +0.09(+0.85%) |
Sep 10, 2009 | 10.51 | 10.59 | 10.36 | 10.53 | 457,732 | +0.02(+0.23%) |
Sep 09, 2009 | 10.40 | 10.53 | 10.34 | 10.51 | 656,099 | +0.09(+0.86%) |
Sep 08, 2009 | 10.27 | 10.42 | 10.17 | 10.42 | 630,820 | +0.27(+2.67%) |
Sep 04, 2009 | 10.13 | 10.25 | 10.10 | 10.15 | 639,857 | -0.05(-0.48%) |
Sep 03, 2009 | 10.02 | 10.20 | 9.987 | 10.19 | 1,079,897 | +0.16(+1.61%) |
Sep 02, 2009 | 9.971 | 10.12 | 9.882 | 10.03 | 1,120,466 | +0.06(+0.65%) |
Sep 01, 2009 | 10.03 | 10.19 | 9.935 | 9.967 | 1,611,709 | -0.12(-1.20%) |
Aug 31, 2009 | 9.773 | 10.17 | 9.700 | 10.09 | 2,222,554 | +0.25(+2.51%) |
Aug 28, 2009 | 9.760 | 9.933 | 9.708 | 9.841 | 1,472,044 | +0.15(+1.59%) |
Aug 27, 2009 | 9.611 | 9.704 | 9.365 | 9.688 | 391,398 | +0.15(+1.57%) |
Aug 26, 2009 | 9.538 | 9.720 | 9.469 | 9.538 | 827,606 | +0.02(+0.21%) |
Aug 25, 2009 | 9.513 | 9.716 | 9.493 | 9.517 | 788,855 | +0.08(+0.82%) |
Aug 24, 2009 | 9.655 | 9.655 | 9.392 | 9.440 | 506,031 | -0.18(-1.85%) |
Aug 21, 2009 | 9.570 | 9.683 | 9.453 | 9.619 | 947,822 | +0.13(+1.41%) |
Aug 20, 2009 | 9.436 | 9.521 | 9.355 | 9.485 | 396,388 | +0.04(+0.39%) |
Aug 19, 2009 | 9.283 | 9.497 | 9.202 | 9.449 | 602,876 | +0.11(+1.21%) |
Aug 18, 2009 | 9.222 | 9.404 | 9.222 | 9.335 | 1,138,345 | +0.12(+1.32%) |
Aug 17, 2009 | 9.254 | 9.315 | 9.169 | 9.214 | 459,517 | -0.20(-2.15%) |
Aug 14, 2009 | 9.461 | 9.546 | 9.364 | 9.416 | 848,883 | -0.09(-0.94%) |
Aug 13, 2009 | 9.594 | 9.643 | 9.311 | 9.505 | 371,864 | -0.11(-1.18%) |
Aug 12, 2009 | 9.578 | 9.752 | 9.526 | 9.619 | 692,247 | +0.07(+0.72%) |
Aug 11, 2009 | 9.598 | 9.647 | 9.440 | 9.550 | 942,136 | -0.14(-1.46%) |
Aug 10, 2009 | 9.813 | 9.813 | 9.639 | 9.692 | 591,362 | -0.12(-1.24%) |
Aug 07, 2009 | 9.623 | 9.902 | 9.623 | 9.813 | 1,361,569 | +0.23(+2.41%) |
Aug 06, 2009 | 9.611 | 9.793 | 9.524 | 9.582 | 667,284 | -0.02(-0.17%) |
Aug 05, 2009 | 9.817 | 9.914 | 9.550 | 9.598 | 838,858 | -0.24(-2.47%) |
Aug 04, 2009 | 9.683 | 9.939 | 9.659 | 9.841 | 1,064,453 | +0.09(+0.87%) |
Aug 03, 2009 | 9.801 | 9.803 | 9.566 | 9.756 | 900,535 | -0.00(-0.04%) |
Jul 31, 2009 | 9.602 | 9.777 | 9.505 | 9.760 | 786,515 | +0.12(+1.22%) |
Jul 30, 2009 | 9.667 | 9.866 | 9.611 | 9.643 | 648,951 | +0.11(+1.10%) |
Jul 29, 2009 | 9.550 | 9.655 | 9.388 | 9.538 | 746,519 | -0.04(-0.46%) |
Jul 28, 2009 | 9.412 | 9.582 | 9.412 | 9.582 | 686,921 | +0.19(+2.03%) |
Jul 27, 2009 | 9.347 | 9.445 | 9.287 | 9.392 | 851,777 | -0.14(-1.49%) |
Jul 24, 2009 | 9.493 | 9.598 | 9.355 | 9.534 | 3,555 | -0.06(-0.59%) |
Jul 23, 2009 | 9.396 | 9.692 | 9.323 | 9.590 | 1,191,760 | +0.15(+1.59%) |
Jul 22, 2009 | 9.202 | 9.509 | 9.153 | 9.440 | 1,648,974 | +0.19(+2.01%) |
Jul 21, 2009 | 9.331 | 9.331 | 9.052 | 9.254 | 994,309 | -0.04(-0.44%) |
Jul 20, 2009 | 9.242 | 9.347 | 9.161 | 9.295 | 832,604 | +0.12(+1.32%) |
Jul 17, 2009 | 9.214 | 9.335 | 9.116 | 9.173 | 958,074 | -0.00(-0.04%) |
Jul 16, 2009 | 9.250 | 9.392 | 9.056 | 9.177 | 2,017,797 | +0.07(+0.76%) |
Jul 15, 2009 | 8.768 | 9.125 | 8.545 | 9.108 | 3,094,109 | +0.19(+2.18%) |
Jul 14, 2009 | 8.930 | 9.040 | 8.845 | 8.914 | 1,970,100 | -0.03(-0.32%) |
Jul 13, 2009 | 8.829 | 8.950 | 8.784 | 8.942 | 1,281,161 | +0.34(+3.91%) |
Jul 10, 2009 | 8.537 | 8.766 | 8.529 | 8.606 | 1,125,098 | +0.04(+0.43%) |
Jul 09, 2009 | 8.748 | 8.857 | 8.533 | 8.570 | 1,347,917 | -0.16(-1.81%) |
Jul 08, 2009 | 8.691 | 8.764 | 8.630 | 8.728 | 1,195,138 | +0.09(+1.08%) |
Jul 07, 2009 | 8.716 | 8.756 | 8.602 | 8.635 | 1,116,357 | -0.11(-1.20%) |
Jul 06, 2009 | 8.695 | 8.756 | 8.562 | 8.740 | 1,038,796 | +0.02(+0.28%) |
Jul 02, 2009 | 8.825 | 8.918 | 8.622 | 8.716 | 959,862 | -0.26(-2.84%) |