Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.15 | 10.60 | 10.05 | 10.60 | 33,335 | +0.60(+5.96%) |
Sep 29, 2009 | 9.989 | 10.18 | 9.958 | 10.00 | 17,443 | +0.01(+0.13%) |
Sep 28, 2009 | 9.521 | 10.11 | 9.224 | 9.989 | 46,114 | +0.11(+1.16%) |
Sep 25, 2009 | 10.43 | 10.43 | 9.596 | 9.875 | 56,382 | -0.68(-6.41%) |
Sep 24, 2009 | 10.60 | 10.60 | 10.30 | 10.55 | 7,361 | -0.05(-0.47%) |
Sep 23, 2009 | 10.99 | 11.21 | 10.60 | 10.60 | 34,598 | -0.46(-4.12%) |
Sep 22, 2009 | 10.87 | 11.21 | 10.86 | 11.06 | 28,902 | +0.49(+4.66%) |
Sep 21, 2009 | 10.43 | 10.92 | 10.43 | 10.56 | 13,538 | +0.12(+1.14%) |
Sep 18, 2009 | 10.60 | 10.60 | 10.30 | 10.44 | 15,844 | -0.26(-2.45%) |
Sep 17, 2009 | 10.60 | 10.85 | 10.60 | 10.71 | 11,446 | -0.03(-0.29%) |
Sep 16, 2009 | 10.85 | 10.89 | 10.62 | 10.74 | 10,219 | +0.16(+1.50%) |
Sep 15, 2009 | 10.00 | 10.91 | 9.989 | 10.58 | 32,740 | -0.05(-0.46%) |
Sep 14, 2009 | 10.80 | 10.83 | 10.15 | 10.63 | 38,695 | -0.17(-1.59%) |
Sep 11, 2009 | 10.77 | 10.99 | 10.77 | 10.80 | 24,080 | +0.03(+0.29%) |
Sep 10, 2009 | 10.66 | 10.79 | 10.36 | 10.77 | 31,189 | +0.33(+3.14%) |
Sep 09, 2009 | 10.39 | 10.84 | 10.39 | 10.44 | 77,128 | +0.03(+0.27%) |
Sep 08, 2009 | 9.084 | 10.77 | 9.034 | 10.41 | 69,772 | +1.38(+15.27%) |
Sep 04, 2009 | 8.600 | 9.037 | 8.566 | 9.034 | 31,670 | +0.58(+6.91%) |
Sep 03, 2009 | 8.319 | 8.584 | 8.319 | 8.450 | 7,816 | +0.19(+2.34%) |
Sep 02, 2009 | 8.366 | 8.709 | 8.116 | 8.257 | 18,247 | -0.11(-1.27%) |
Sep 01, 2009 | 9.215 | 9.515 | 8.363 | 8.363 | 32,153 | -0.81(-8.88%) |
Aug 31, 2009 | 8.725 | 9.365 | 8.725 | 9.177 | 43,266 | +0.45(+5.19%) |
Aug 28, 2009 | 8.581 | 8.762 | 8.537 | 8.725 | 36,183 | +0.22(+2.57%) |
Aug 27, 2009 | 8.272 | 8.506 | 8.272 | 8.506 | 20,412 | +0.23(+2.83%) |
Aug 26, 2009 | 7.888 | 8.281 | 7.888 | 8.272 | 99,392 | +0.16(+1.92%) |
Aug 25, 2009 | 8.050 | 8.116 | 7.853 | 8.116 | 21,934 | +0.19(+2.36%) |
Aug 24, 2009 | 7.835 | 7.954 | 7.757 | 7.929 | 41,386 | +0.25(+3.25%) |
Aug 21, 2009 | 7.751 | 8.178 | 7.679 | 7.679 | 42,158 | -0.08(-1.01%) |
Aug 20, 2009 | 7.613 | 7.757 | 7.587 | 7.757 | 10,908 | +0.16(+2.05%) |
Aug 19, 2009 | 7.645 | 7.648 | 7.570 | 7.601 | 6,166 | -0.03(-0.38%) |
Aug 18, 2009 | 7.570 | 7.648 | 7.570 | 7.630 | 8,652 | +0.14(+1.84%) |
Aug 17, 2009 | 7.564 | 7.570 | 7.414 | 7.492 | 13,054 | -0.27(-3.42%) |
Aug 14, 2009 | 7.757 | 7.757 | 7.520 | 7.757 | 13,582 | +0.02(+0.20%) |
Aug 13, 2009 | 7.741 | 7.742 | 7.651 | 7.741 | 23,129 | +0.06(+0.81%) |
Aug 12, 2009 | 7.757 | 7.804 | 7.679 | 7.679 | 25,772 | -0.02(-0.32%) |
Aug 11, 2009 | 7.679 | 7.804 | 7.645 | 7.704 | 31,224 | +0.01(+0.10%) |
Aug 10, 2009 | 7.885 | 8.010 | 7.648 | 7.696 | 25,359 | -0.00(-0.04%) |
Aug 07, 2009 | 7.648 | 7.908 | 7.642 | 7.699 | 37,833 | +0.05(+0.67%) |
Aug 06, 2009 | 7.695 | 7.695 | 7.398 | 7.648 | 37,753 | +0.00(+0.00%) |
Aug 05, 2009 | 7.807 | 7.807 | 7.601 | 7.648 | 76,135 | -0.22(-2.75%) |
Aug 04, 2009 | 8.082 | 8.082 | 7.695 | 7.864 | 34,101 | +0.08(+1.02%) |
Aug 03, 2009 | 7.607 | 7.788 | 7.560 | 7.785 | 65,794 | +0.33(+4.44%) |
Jul 31, 2009 | 7.507 | 7.551 | 7.451 | 7.454 | 19,352 | -0.04(-0.50%) |
Jul 30, 2009 | 7.642 | 7.642 | 7.448 | 7.492 | 14,095 | +0.05(+0.63%) |
Jul 29, 2009 | 7.492 | 7.523 | 7.398 | 7.445 | 95,785 | -0.05(-0.62%) |
Jul 28, 2009 | 7.645 | 7.645 | 7.370 | 7.492 | 12,823 | +0.00(+0.00%) |
Jul 27, 2009 | 7.492 | 7.648 | 7.482 | 7.492 | 18,804 | +0.08(+1.05%) |
Jul 24, 2009 | 7.486 | 7.773 | 7.414 | 7.414 | 72,335 | -0.08(-1.04%) |
Jul 23, 2009 | 7.276 | 7.492 | 7.276 | 7.492 | 21,168 | +0.12(+1.60%) |
Jul 22, 2009 | 7.314 | 7.374 | 7.211 | 7.374 | 5,766 | +0.19(+2.66%) |
Jul 21, 2009 | 7.173 | 7.336 | 7.173 | 7.183 | 16,664 | +0.00(+0.04%) |
Jul 20, 2009 | 7.461 | 7.461 | 7.180 | 7.180 | 29,100 | -0.03(-0.43%) |
Jul 17, 2009 | 7.520 | 7.520 | 7.211 | 7.211 | 2,242 | -0.25(-3.35%) |
Jul 16, 2009 | 7.186 | 7.461 | 7.186 | 7.460 | 10,475 | +0.05(+0.63%) |
Jul 15, 2009 | 7.086 | 7.663 | 7.061 | 7.414 | 33,867 | +0.33(+4.63%) |
Jul 14, 2009 | 7.183 | 7.261 | 7.070 | 7.086 | 27,390 | -0.13(-1.82%) |
Jul 13, 2009 | 7.492 | 7.492 | 7.208 | 7.217 | 6,067 | -0.27(-3.67%) |
Jul 10, 2009 | 7.570 | 7.570 | 7.242 | 7.492 | 18,596 | -0.17(-2.24%) |
Jul 09, 2009 | 7.804 | 7.804 | 7.570 | 7.663 | 28,216 | -0.15(-1.93%) |
Jul 08, 2009 | 8.154 | 8.228 | 7.804 | 7.815 | 24,795 | -0.31(-3.83%) |
Jul 07, 2009 | 8.119 | 8.125 | 8.116 | 8.125 | 5,445 | -0.07(-0.88%) |
Jul 06, 2009 | 8.353 | 8.647 | 8.194 | 8.197 | 10,875 | -0.12(-1.46%) |
Jul 02, 2009 | 8.391 | 8.450 | 8.319 | 8.319 | 6,407 | -0.09(-1.04%) |