Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.15 | 10.45 | 9.751 | 10.32 | 1,179,277 | +0.17(+1.72%) |
Sep 29, 2009 | 9.577 | 10.22 | 9.470 | 10.15 | 1,970,380 | +0.61(+6.39%) |
Sep 28, 2009 | 9.335 | 9.616 | 9.229 | 9.538 | 721,083 | +0.25(+2.71%) |
Sep 25, 2009 | 9.083 | 9.335 | 8.871 | 9.287 | 1,635,066 | +0.20(+2.24%) |
Sep 24, 2009 | 9.548 | 9.548 | 8.987 | 9.083 | 2,575,576 | -0.39(-4.09%) |
Sep 23, 2009 | 9.712 | 9.896 | 9.403 | 9.470 | 8,507,131 | -0.27(-2.78%) |
Sep 22, 2009 | 9.432 | 9.886 | 9.364 | 9.741 | 1,045,119 | +0.24(+2.55%) |
Sep 21, 2009 | 9.277 | 9.616 | 9.190 | 9.499 | 371,821 | +0.18(+1.97%) |
Sep 18, 2009 | 9.374 | 9.383 | 9.035 | 9.316 | 1,000,714 | -0.38(-3.89%) |
Sep 17, 2009 | 9.770 | 9.857 | 9.577 | 9.693 | 237,972 | -0.08(-0.79%) |
Sep 16, 2009 | 9.790 | 9.877 | 9.625 | 9.770 | 558,582 | -0.02(-0.20%) |
Sep 15, 2009 | 10.13 | 10.25 | 9.770 | 9.790 | 1,027,212 | -0.44(-4.35%) |
Sep 14, 2009 | 10.37 | 10.43 | 10.02 | 10.23 | 475,397 | -0.22(-2.13%) |
Sep 11, 2009 | 10.39 | 10.76 | 10.37 | 10.46 | 349,145 | -0.01(-0.09%) |
Sep 10, 2009 | 9.877 | 10.47 | 9.761 | 10.47 | 706,555 | +0.55(+5.56%) |
Sep 09, 2009 | 9.819 | 10.10 | 9.712 | 9.915 | 329,967 | +0.06(+0.59%) |
Sep 08, 2009 | 9.915 | 9.964 | 9.770 | 9.857 | 251,863 | -0.09(-0.88%) |
Sep 04, 2009 | 9.732 | 9.944 | 9.596 | 9.944 | 306,286 | +0.22(+2.29%) |
Sep 03, 2009 | 9.645 | 9.741 | 9.509 | 9.722 | 246,155 | +0.10(+1.01%) |
Sep 02, 2009 | 9.586 | 9.674 | 9.345 | 9.625 | 805,947 | -0.05(-0.50%) |
Sep 01, 2009 | 9.732 | 9.906 | 9.577 | 9.674 | 498,022 | -0.15(-1.48%) |
Aug 31, 2009 | 9.509 | 9.877 | 9.306 | 9.819 | 640,648 | +0.25(+2.63%) |
Aug 28, 2009 | 9.722 | 9.722 | 9.480 | 9.567 | 327,948 | -0.15(-1.49%) |
Aug 27, 2009 | 9.722 | 9.790 | 9.490 | 9.712 | 328,407 | -0.02(-0.20%) |
Aug 26, 2009 | 9.935 | 9.935 | 9.480 | 9.732 | 358,728 | -0.20(-2.04%) |
Aug 25, 2009 | 10.22 | 10.32 | 9.780 | 9.935 | 335,793 | -0.04(-0.39%) |
Aug 24, 2009 | 9.964 | 10.18 | 9.915 | 9.973 | 307,423 | +0.08(+0.78%) |
Aug 21, 2009 | 9.867 | 9.944 | 9.683 | 9.896 | 343,924 | +0.15(+1.49%) |
Aug 20, 2009 | 9.886 | 10.00 | 9.664 | 9.751 | 381,636 | -0.11(-1.08%) |
Aug 19, 2009 | 9.480 | 9.877 | 9.480 | 9.857 | 433,765 | +0.29(+3.03%) |
Aug 18, 2009 | 9.674 | 9.703 | 9.480 | 9.567 | 331,697 | -0.08(-0.80%) |
Aug 17, 2009 | 9.596 | 9.819 | 9.441 | 9.645 | 320,951 | -0.31(-3.11%) |
Aug 14, 2009 | 10.27 | 10.27 | 9.848 | 9.954 | 314,586 | -0.30(-2.93%) |
Aug 13, 2009 | 10.31 | 10.54 | 10.03 | 10.25 | 428,673 | +0.03(+0.28%) |
Aug 12, 2009 | 9.819 | 10.36 | 9.683 | 10.22 | 403,365 | +0.39(+3.93%) |
Aug 11, 2009 | 9.819 | 9.915 | 9.703 | 9.838 | 354,030 | -0.03(-0.29%) |
Aug 10, 2009 | 9.819 | 9.944 | 9.722 | 9.867 | 380,874 | +0.02(+0.20%) |
Aug 07, 2009 | 9.983 | 10.06 | 9.683 | 9.848 | 509,414 | -0.03(-0.29%) |
Aug 06, 2009 | 10.33 | 10.42 | 9.809 | 9.877 | 442,094 | -0.38(-3.68%) |
Aug 05, 2009 | 10.41 | 10.42 | 10.15 | 10.25 | 499,076 | -0.16(-1.58%) |
Aug 04, 2009 | 9.790 | 10.54 | 9.790 | 10.42 | 686,143 | +0.66(+6.74%) |
Aug 03, 2009 | 9.654 | 9.944 | 9.596 | 9.761 | 386,915 | +0.03(+0.30%) |
Jul 31, 2009 | 9.209 | 9.981 | 9.209 | 9.732 | 720,859 | +0.44(+4.68%) |
Jul 30, 2009 | 8.851 | 9.354 | 8.755 | 9.296 | 522,715 | +0.58(+6.66%) |
Jul 29, 2009 | 8.726 | 8.919 | 8.667 | 8.716 | 327,550 | -0.11(-1.21%) |
Jul 28, 2009 | 8.813 | 8.900 | 8.697 | 8.822 | 586,465 | -0.03(-0.33%) |
Jul 27, 2009 | 8.745 | 8.958 | 8.513 | 8.851 | 328,673 | +0.20(+2.35%) |
Jul 24, 2009 | 8.609 | 8.726 | 8.513 | 8.648 | 224,401 | -0.01(-0.11%) |
Jul 23, 2009 | 8.271 | 8.919 | 8.271 | 8.658 | 467,223 | +0.39(+4.68%) |
Jul 22, 2009 | 8.377 | 8.493 | 8.184 | 8.271 | 374,462 | -0.15(-1.84%) |
Jul 21, 2009 | 8.435 | 8.667 | 8.339 | 8.426 | 183,473 | +0.06(+0.69%) |
Jul 20, 2009 | 8.232 | 8.377 | 8.126 | 8.368 | 270,915 | +0.23(+2.85%) |
Jul 17, 2009 | 7.913 | 8.329 | 7.913 | 8.135 | 242,122 | -0.15(-1.75%) |
Jul 16, 2009 | 8.126 | 8.290 | 8.068 | 8.281 | 174,037 | +0.14(+1.66%) |
Jul 15, 2009 | 8.010 | 8.184 | 7.855 | 8.145 | 301,146 | +0.25(+3.19%) |
Jul 14, 2009 | 8.000 | 8.106 | 7.807 | 7.894 | 290,253 | -0.09(-1.09%) |
Jul 13, 2009 | 7.835 | 8.019 | 7.642 | 7.981 | 433,935 | +0.15(+1.98%) |
Jul 10, 2009 | 7.739 | 7.903 | 7.700 | 7.826 | 437,035 | +0.08(+1.00%) |
Jul 09, 2009 | 7.836 | 7.932 | 7.739 | 7.749 | 407,633 | -0.06(-0.74%) |
Jul 08, 2009 | 7.971 | 8.126 | 7.729 | 7.807 | 504,990 | -0.21(-2.65%) |
Jul 07, 2009 | 8.329 | 8.406 | 7.952 | 8.019 | 856,505 | -0.28(-3.38%) |
Jul 06, 2009 | 8.851 | 8.851 | 8.281 | 8.300 | 719,586 | -0.60(-6.74%) |
Jul 02, 2009 | 9.190 | 9.219 | 8.832 | 8.900 | 1,178,261 | -0.42(-4.47%) |