Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.10 | 10.55 | 10.00 | 10.55 | 33,491 | +0.59(+5.96%) |
Sep 29, 2009 | 9.942 | 10.13 | 9.911 | 9.955 | 17,524 | +0.01(+0.13%) |
Sep 28, 2009 | 9.476 | 10.07 | 9.181 | 9.942 | 46,330 | +0.11(+1.16%) |
Sep 25, 2009 | 10.38 | 10.38 | 9.551 | 9.829 | 56,645 | -0.67(-6.41%) |
Sep 24, 2009 | 10.55 | 10.55 | 10.25 | 10.50 | 7,396 | -0.05(-0.47%) |
Sep 23, 2009 | 10.94 | 11.15 | 10.55 | 10.55 | 34,759 | -0.45(-4.12%) |
Sep 22, 2009 | 10.82 | 11.15 | 10.81 | 11.01 | 29,037 | +0.49(+4.66%) |
Sep 21, 2009 | 10.38 | 10.87 | 10.38 | 10.52 | 13,601 | +0.12(+1.14%) |
Sep 18, 2009 | 10.55 | 10.55 | 10.25 | 10.40 | 15,918 | -0.26(-2.45%) |
Sep 17, 2009 | 10.55 | 10.80 | 10.55 | 10.66 | 11,499 | -0.03(-0.29%) |
Sep 16, 2009 | 10.80 | 10.84 | 10.57 | 10.69 | 10,267 | +0.16(+1.50%) |
Sep 15, 2009 | 9.958 | 10.86 | 9.942 | 10.53 | 32,893 | -0.05(-0.46%) |
Sep 14, 2009 | 10.75 | 10.78 | 10.10 | 10.58 | 38,876 | -0.17(-1.59%) |
Sep 11, 2009 | 10.72 | 10.94 | 10.72 | 10.75 | 24,193 | +0.03(+0.29%) |
Sep 10, 2009 | 10.61 | 10.73 | 10.32 | 10.72 | 31,335 | +0.33(+3.14%) |
Sep 09, 2009 | 10.34 | 10.79 | 10.34 | 10.39 | 77,488 | +0.03(+0.27%) |
Sep 08, 2009 | 9.041 | 10.72 | 8.992 | 10.37 | 70,099 | +1.37(+15.27%) |
Sep 04, 2009 | 8.560 | 8.995 | 8.526 | 8.992 | 31,818 | +0.58(+6.91%) |
Sep 03, 2009 | 8.280 | 8.544 | 8.280 | 8.411 | 7,853 | +0.19(+2.34%) |
Sep 02, 2009 | 8.327 | 8.669 | 8.078 | 8.218 | 18,332 | -0.11(-1.27%) |
Sep 01, 2009 | 9.172 | 9.471 | 8.324 | 8.324 | 32,304 | -0.81(-8.88%) |
Aug 31, 2009 | 8.684 | 9.321 | 8.684 | 9.135 | 43,469 | +0.45(+5.19%) |
Aug 28, 2009 | 8.541 | 8.721 | 8.498 | 8.684 | 36,353 | +0.22(+2.57%) |
Aug 27, 2009 | 8.234 | 8.467 | 8.234 | 8.467 | 20,508 | +0.23(+2.83%) |
Aug 26, 2009 | 7.851 | 8.243 | 7.851 | 8.234 | 99,857 | +0.16(+1.92%) |
Aug 25, 2009 | 8.013 | 8.078 | 7.816 | 8.078 | 22,037 | +0.19(+2.36%) |
Aug 24, 2009 | 7.799 | 7.917 | 7.721 | 7.892 | 41,579 | +0.25(+3.25%) |
Aug 21, 2009 | 7.715 | 8.140 | 7.643 | 7.643 | 42,355 | -0.08(-1.01%) |
Aug 20, 2009 | 7.578 | 7.721 | 7.552 | 7.721 | 10,959 | +0.16(+2.05%) |
Aug 19, 2009 | 7.609 | 7.612 | 7.535 | 7.566 | 6,195 | -0.03(-0.38%) |
Aug 18, 2009 | 7.535 | 7.612 | 7.535 | 7.594 | 8,693 | +0.14(+1.84%) |
Aug 17, 2009 | 7.528 | 7.535 | 7.379 | 7.457 | 13,115 | -0.26(-3.42%) |
Aug 14, 2009 | 7.721 | 7.721 | 7.485 | 7.721 | 13,646 | +0.02(+0.20%) |
Aug 13, 2009 | 7.705 | 7.705 | 7.615 | 7.705 | 23,237 | +0.06(+0.81%) |
Aug 12, 2009 | 7.721 | 7.768 | 7.643 | 7.643 | 25,892 | -0.02(-0.32%) |
Aug 11, 2009 | 7.643 | 7.768 | 7.609 | 7.668 | 31,370 | +0.01(+0.10%) |
Aug 10, 2009 | 7.848 | 7.973 | 7.612 | 7.660 | 25,477 | -0.00(-0.04%) |
Aug 07, 2009 | 7.612 | 7.871 | 7.606 | 7.663 | 38,010 | +0.05(+0.67%) |
Aug 06, 2009 | 7.659 | 7.659 | 7.364 | 7.612 | 37,930 | +0.00(+0.00%) |
Aug 05, 2009 | 7.771 | 7.771 | 7.566 | 7.612 | 76,491 | -0.22(-2.75%) |
Aug 04, 2009 | 8.044 | 8.044 | 7.659 | 7.828 | 34,261 | +0.08(+1.02%) |
Aug 03, 2009 | 7.572 | 7.752 | 7.525 | 7.749 | 66,101 | +0.33(+4.44%) |
Jul 31, 2009 | 7.472 | 7.516 | 7.416 | 7.420 | 19,443 | -0.04(-0.50%) |
Jul 30, 2009 | 7.606 | 7.606 | 7.413 | 7.457 | 14,161 | +0.05(+0.63%) |
Jul 29, 2009 | 7.457 | 7.488 | 7.364 | 7.410 | 96,233 | -0.05(-0.63%) |
Jul 28, 2009 | 7.609 | 7.609 | 7.336 | 7.457 | 12,883 | +0.00(+0.00%) |
Jul 27, 2009 | 7.457 | 7.612 | 7.448 | 7.457 | 18,892 | +0.08(+1.05%) |
Jul 24, 2009 | 7.451 | 7.737 | 7.379 | 7.379 | 72,673 | -0.08(-1.04%) |
Jul 23, 2009 | 7.242 | 7.457 | 7.242 | 7.457 | 21,267 | +0.12(+1.60%) |
Jul 22, 2009 | 7.280 | 7.340 | 7.177 | 7.340 | 5,793 | +0.19(+2.66%) |
Jul 21, 2009 | 7.140 | 7.302 | 7.140 | 7.149 | 16,742 | +0.00(+0.04%) |
Jul 20, 2009 | 7.426 | 7.426 | 7.146 | 7.146 | 29,236 | -0.03(-0.43%) |
Jul 17, 2009 | 7.485 | 7.485 | 7.177 | 7.177 | 2,252 | -0.25(-3.35%) |
Jul 16, 2009 | 7.152 | 7.426 | 7.152 | 7.426 | 10,524 | +0.05(+0.63%) |
Jul 15, 2009 | 7.053 | 7.628 | 7.028 | 7.379 | 34,026 | +0.33(+4.63%) |
Jul 14, 2009 | 7.149 | 7.227 | 7.037 | 7.053 | 27,518 | -0.13(-1.82%) |
Jul 13, 2009 | 7.457 | 7.457 | 7.174 | 7.183 | 6,095 | -0.27(-3.67%) |
Jul 10, 2009 | 7.535 | 7.535 | 7.208 | 7.457 | 18,683 | -0.17(-2.24%) |
Jul 09, 2009 | 7.768 | 7.768 | 7.535 | 7.628 | 28,348 | -0.15(-1.93%) |
Jul 08, 2009 | 8.116 | 8.190 | 7.768 | 7.778 | 24,911 | -0.31(-3.83%) |
Jul 07, 2009 | 8.081 | 8.088 | 8.078 | 8.088 | 5,471 | -0.07(-0.88%) |
Jul 06, 2009 | 8.314 | 8.606 | 8.156 | 8.159 | 10,926 | -0.12(-1.46%) |
Jul 02, 2009 | 8.352 | 8.411 | 8.280 | 8.280 | 6,437 | -0.09(-1.04%) |