Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.82 | 10.92 | 10.50 | 10.61 | 300,497 | -0.17(-1.58%) |
Sep 29, 2009 | 11.26 | 11.29 | 10.75 | 10.78 | 306,095 | -0.44(-3.92%) |
Sep 28, 2009 | 11.02 | 11.47 | 10.87 | 11.22 | 541,727 | +0.28(+2.56%) |
Sep 25, 2009 | 10.83 | 11.06 | 10.75 | 10.94 | 693,471 | +0.14(+1.30%) |
Sep 24, 2009 | 10.98 | 11.42 | 10.72 | 10.80 | 2,018,825 | -0.08(-0.74%) |
Sep 23, 2009 | 11.53 | 11.53 | 10.75 | 10.88 | 1,836,274 | -0.72(-6.21%) |
Sep 22, 2009 | 11.26 | 11.64 | 11.06 | 11.60 | 329,459 | +0.48(+4.32%) |
Sep 21, 2009 | 11.39 | 11.54 | 11.00 | 11.12 | 371,161 | -0.28(-2.46%) |
Sep 18, 2009 | 11.71 | 11.84 | 11.31 | 11.40 | 654,026 | +0.26(+2.33%) |
Sep 17, 2009 | 10.71 | 11.15 | 10.58 | 11.14 | 394,380 | +0.43(+4.01%) |
Sep 16, 2009 | 10.54 | 10.71 | 10.50 | 10.71 | 156,033 | +0.17(+1.61%) |
Sep 15, 2009 | 10.22 | 10.57 | 10.22 | 10.54 | 280,283 | +0.33(+3.23%) |
Sep 14, 2009 | 10.22 | 10.41 | 10.18 | 10.21 | 721,705 | -0.05(-0.49%) |
Sep 11, 2009 | 10.25 | 10.38 | 10.10 | 10.26 | 273,754 | -0.02(-0.19%) |
Sep 10, 2009 | 9.990 | 10.51 | 9.910 | 10.28 | 775,673 | +0.40(+4.05%) |
Sep 09, 2009 | 9.530 | 9.970 | 9.500 | 9.880 | 532,967 | +0.37(+3.89%) |
Sep 08, 2009 | 9.730 | 9.760 | 9.400 | 9.510 | 151,715 | -0.17(-1.76%) |
Sep 04, 2009 | 9.470 | 9.680 | 9.290 | 9.680 | 200,937 | +0.12(+1.26%) |
Sep 03, 2009 | 9.590 | 9.670 | 9.350 | 9.560 | 167,093 | -0.03(-0.31%) |
Sep 02, 2009 | 9.610 | 9.650 | 9.340 | 9.590 | 213,099 | -0.08(-0.83%) |
Sep 01, 2009 | 9.810 | 10.04 | 9.550 | 9.670 | 197,933 | -0.23(-2.32%) |
Aug 31, 2009 | 9.800 | 9.940 | 9.630 | 9.900 | 168,577 | -0.02(-0.20%) |
Aug 28, 2009 | 10.11 | 10.11 | 9.780 | 9.920 | 153,322 | -0.13(-1.29%) |
Aug 27, 2009 | 10.02 | 10.06 | 9.910 | 10.05 | 134,533 | -0.03(-0.30%) |
Aug 26, 2009 | 9.860 | 10.09 | 9.750 | 10.08 | 129,177 | +0.18(+1.82%) |
Aug 25, 2009 | 9.820 | 10.04 | 9.760 | 9.900 | 121,592 | +0.06(+0.61%) |
Aug 24, 2009 | 9.780 | 10.02 | 9.660 | 9.840 | 130,543 | +0.10(+1.03%) |
Aug 21, 2009 | 10.19 | 10.24 | 9.650 | 9.740 | 228,833 | -0.29(-2.89%) |
Aug 20, 2009 | 9.970 | 10.19 | 9.840 | 10.03 | 157,634 | +0.01(+0.10%) |
Aug 19, 2009 | 9.640 | 10.07 | 9.640 | 10.02 | 138,786 | +0.35(+3.62%) |
Aug 18, 2009 | 9.690 | 9.800 | 9.520 | 9.670 | 100,603 | +0.06(+0.62%) |
Aug 17, 2009 | 9.590 | 9.780 | 9.440 | 9.610 | 105,304 | -0.17(-1.74%) |
Aug 14, 2009 | 10.08 | 10.19 | 9.620 | 9.780 | 111,227 | -0.29(-2.88%) |
Aug 13, 2009 | 10.24 | 10.40 | 10.05 | 10.07 | 157,966 | -0.14(-1.37%) |
Aug 12, 2009 | 9.740 | 10.43 | 9.700 | 10.21 | 371,182 | +0.51(+5.26%) |
Aug 11, 2009 | 9.810 | 9.990 | 9.470 | 9.700 | 190,311 | -0.13(-1.32%) |
Aug 10, 2009 | 10.04 | 10.28 | 9.650 | 9.830 | 332,463 | -0.24(-2.38%) |
Aug 07, 2009 | 10.38 | 10.71 | 10.05 | 10.07 | 468,231 | -0.10(-0.98%) |
Aug 06, 2009 | 11.05 | 11.06 | 10.13 | 10.17 | 391,958 | -0.80(-7.29%) |
Aug 05, 2009 | 10.96 | 11.14 | 10.72 | 10.97 | 283,113 | +0.05(+0.46%) |
Aug 04, 2009 | 10.69 | 10.99 | 10.61 | 10.92 | 284,134 | +0.14(+1.30%) |
Aug 03, 2009 | 10.89 | 10.99 | 10.51 | 10.78 | 171,940 | -0.07(-0.65%) |
Jul 31, 2009 | 10.96 | 11.13 | 10.76 | 10.85 | 289,160 | -0.19(-1.72%) |
Jul 30, 2009 | 11.39 | 11.61 | 10.76 | 11.04 | 438,267 | -0.24(-2.13%) |
Jul 29, 2009 | 11.30 | 11.47 | 11.18 | 11.28 | 199,498 | -0.10(-0.88%) |
Jul 28, 2009 | 11.22 | 11.40 | 11.17 | 11.38 | 149,303 | +0.05(+0.44%) |
Jul 27, 2009 | 11.34 | 11.35 | 11.06 | 11.33 | 157,695 | -0.04(-0.35%) |
Jul 24, 2009 | 11.35 | 11.44 | 10.97 | 11.37 | 181,366 | -0.04(-0.35%) |
Jul 23, 2009 | 11.08 | 11.52 | 11.07 | 11.41 | 268,656 | +0.29(+2.61%) |
Jul 22, 2009 | 11.26 | 11.40 | 10.97 | 11.12 | 149,053 | -0.16(-1.42%) |
Jul 21, 2009 | 11.40 | 11.57 | 10.95 | 11.28 | 302,723 | -0.09(-0.79%) |
Jul 20, 2009 | 11.27 | 11.57 | 11.23 | 11.37 | 145,632 | +0.19(+1.70%) |
Jul 17, 2009 | 11.44 | 11.79 | 11.15 | 11.18 | 254,150 | -0.22(-1.93%) |
Jul 16, 2009 | 11.63 | 11.63 | 11.23 | 11.40 | 365,671 | -0.14(-1.21%) |
Jul 15, 2009 | 11.73 | 11.73 | 11.26 | 11.54 | 333,083 | +0.03(+0.26%) |
Jul 14, 2009 | 11.53 | 11.78 | 11.31 | 11.51 | 205,059 | -0.02(-0.17%) |
Jul 13, 2009 | 11.45 | 11.70 | 11.24 | 11.53 | 216,831 | -0.06(-0.52%) |
Jul 10, 2009 | 11.43 | 11.60 | 11.20 | 11.59 | 209,285 | +0.06(+0.52%) |
Jul 09, 2009 | 11.49 | 11.54 | 11.14 | 11.53 | 313,839 | +0.08(+0.70%) |
Jul 08, 2009 | 11.63 | 11.63 | 11.16 | 11.45 | 220,557 | -0.09(-0.78%) |
Jul 07, 2009 | 11.70 | 11.75 | 11.32 | 11.54 | 167,850 | -0.12(-1.03%) |
Jul 06, 2009 | 11.84 | 11.84 | 11.17 | 11.66 | 298,551 | -0.19(-1.60%) |
Jul 02, 2009 | 11.72 | 12.05 | 11.01 | 11.85 | 311,379 | -0.09(-0.75%) |