Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.26 | 11.27 | 10.81 | 10.99 | 1,367,494 | -0.20(-1.80%) |
Sep 29, 2009 | 11.09 | 11.31 | 11.05 | 11.19 | 852,304 | +0.06(+0.51%) |
Sep 28, 2009 | 10.80 | 11.15 | 10.76 | 11.13 | 1,034,562 | +0.38(+3.51%) |
Sep 25, 2009 | 10.83 | 10.88 | 10.71 | 10.75 | 855,926 | -0.09(-0.81%) |
Sep 24, 2009 | 11.26 | 11.31 | 10.67 | 10.84 | 1,659,994 | -0.37(-3.26%) |
Sep 23, 2009 | 11.41 | 11.58 | 11.19 | 11.21 | 1,333,955 | -0.15(-1.33%) |
Sep 22, 2009 | 11.34 | 11.59 | 11.34 | 11.36 | 1,412,186 | +0.10(+0.89%) |
Sep 21, 2009 | 11.13 | 11.35 | 11.05 | 11.26 | 1,259,471 | -0.03(-0.28%) |
Sep 18, 2009 | 11.22 | 11.43 | 11.16 | 11.29 | 1,874,877 | +0.14(+1.30%) |
Sep 17, 2009 | 11.27 | 11.29 | 10.82 | 11.14 | 2,885,568 | -0.04(-0.39%) |
Sep 16, 2009 | 11.22 | 11.31 | 10.92 | 11.19 | 3,918,194 | +0.48(+4.53%) |
Sep 15, 2009 | 10.53 | 10.79 | 10.49 | 10.70 | 3,647,803 | +0.15(+1.43%) |
Sep 14, 2009 | 10.46 | 10.65 | 10.30 | 10.55 | 2,421,091 | +0.01(+0.12%) |
Sep 11, 2009 | 10.58 | 10.58 | 10.46 | 10.54 | 1,665,885 | -0.01(-0.12%) |
Sep 10, 2009 | 10.52 | 10.65 | 10.36 | 10.55 | 2,012,970 | +0.00(+0.00%) |
Sep 09, 2009 | 10.51 | 10.60 | 10.40 | 10.55 | 1,815,166 | +0.00(+0.00%) |
Sep 08, 2009 | 10.56 | 10.58 | 10.42 | 10.55 | 1,216,168 | +0.13(+1.21%) |
Sep 04, 2009 | 10.24 | 10.42 | 10.10 | 10.42 | 1,545,294 | +0.18(+1.78%) |
Sep 03, 2009 | 10.15 | 10.24 | 10.03 | 10.24 | 1,088,638 | +0.16(+1.56%) |
Sep 02, 2009 | 10.18 | 10.21 | 9.971 | 10.08 | 1,635,931 | -0.11(-1.05%) |
Sep 01, 2009 | 10.51 | 10.64 | 10.11 | 10.19 | 3,277,593 | -0.35(-3.33%) |
Aug 31, 2009 | 10.43 | 10.58 | 10.22 | 10.54 | 2,347,537 | -0.03(-0.31%) |
Aug 28, 2009 | 10.78 | 10.94 | 10.53 | 10.58 | 4,565,813 | -0.16(-1.52%) |
Aug 27, 2009 | 9.751 | 10.88 | 9.707 | 10.74 | 7,886,019 | +1.29(+13.67%) |
Aug 26, 2009 | 9.467 | 9.502 | 9.322 | 9.448 | 1,235,289 | -0.04(-0.46%) |
Aug 25, 2009 | 9.543 | 9.656 | 9.430 | 9.492 | 875,665 | -0.02(-0.20%) |
Aug 24, 2009 | 9.524 | 9.700 | 9.455 | 9.511 | 983,167 | -0.03(-0.26%) |
Aug 21, 2009 | 9.442 | 9.574 | 9.376 | 9.537 | 1,733,082 | +0.21(+2.30%) |
Aug 20, 2009 | 9.266 | 9.360 | 9.196 | 9.322 | 1,211,432 | +0.02(+0.20%) |
Aug 19, 2009 | 9.165 | 9.329 | 9.121 | 9.303 | 1,456,349 | -0.01(-0.14%) |
Aug 18, 2009 | 9.178 | 9.411 | 9.171 | 9.316 | 1,273,890 | +0.19(+2.13%) |
Aug 17, 2009 | 9.140 | 9.234 | 9.039 | 9.122 | 2,107,221 | -0.33(-3.46%) |
Aug 14, 2009 | 9.303 | 9.480 | 9.020 | 9.448 | 3,266,237 | +0.12(+1.28%) |
Aug 13, 2009 | 9.014 | 9.366 | 8.944 | 9.329 | 2,800,568 | +0.40(+4.44%) |
Aug 12, 2009 | 8.856 | 9.033 | 8.850 | 8.932 | 1,900,533 | +0.03(+0.28%) |
Aug 11, 2009 | 8.957 | 8.963 | 8.818 | 8.907 | 970,414 | -0.08(-0.91%) |
Aug 10, 2009 | 8.875 | 9.096 | 8.800 | 8.989 | 1,373,358 | +0.08(+0.92%) |
Aug 07, 2009 | 8.932 | 9.052 | 8.812 | 8.907 | 1,577,527 | +0.10(+1.14%) |
Aug 06, 2009 | 9.102 | 9.127 | 8.774 | 8.806 | 2,520,672 | -0.38(-4.18%) |
Aug 05, 2009 | 9.089 | 9.228 | 8.970 | 9.190 | 2,224,869 | +0.13(+1.46%) |
Aug 04, 2009 | 9.052 | 9.184 | 8.944 | 9.058 | 1,672,607 | -0.04(-0.41%) |
Aug 03, 2009 | 8.818 | 9.196 | 8.818 | 9.096 | 3,152,025 | +0.41(+4.71%) |
Jul 31, 2009 | 8.510 | 8.818 | 8.447 | 8.686 | 2,602,008 | +0.18(+2.15%) |
Jul 30, 2009 | 8.403 | 8.749 | 8.333 | 8.504 | 3,013,066 | +0.24(+2.90%) |
Jul 29, 2009 | 8.088 | 8.441 | 8.075 | 8.264 | 3,342,706 | +0.09(+1.08%) |
Jul 28, 2009 | 8.428 | 8.504 | 7.842 | 8.176 | 8,274,854 | -0.69(-7.81%) |
Jul 27, 2009 | 9.014 | 9.014 | 8.762 | 8.869 | 2,847,290 | +0.03(+0.36%) |
Jul 24, 2009 | 8.459 | 8.881 | 8.459 | 8.837 | 2,211 | +0.18(+2.11%) |
Jul 23, 2009 | 8.252 | 8.661 | 8.195 | 8.655 | 2,801,314 | +0.35(+4.17%) |
Jul 22, 2009 | 8.170 | 8.441 | 8.132 | 8.308 | 1,935,098 | +0.04(+0.46%) |
Jul 21, 2009 | 8.428 | 8.459 | 8.132 | 8.270 | 2,664,802 | -0.08(-0.98%) |
Jul 20, 2009 | 8.069 | 8.352 | 8.037 | 8.352 | 2,955,382 | +0.36(+4.49%) |
Jul 17, 2009 | 7.956 | 8.006 | 7.811 | 7.993 | 2,232,189 | +0.03(+0.40%) |
Jul 16, 2009 | 7.628 | 8.006 | 7.622 | 7.962 | 2,610,903 | +0.28(+3.61%) |
Jul 15, 2009 | 7.464 | 7.691 | 7.376 | 7.685 | 1,842,989 | +0.37(+4.99%) |
Jul 14, 2009 | 7.345 | 7.439 | 7.149 | 7.319 | 1,618,642 | -0.04(-0.60%) |
Jul 13, 2009 | 7.099 | 7.382 | 7.093 | 7.363 | 1,317,103 | +0.24(+3.36%) |
Jul 10, 2009 | 7.093 | 7.187 | 6.910 | 7.124 | 1,736,837 | -0.01(-0.09%) |
Jul 09, 2009 | 7.187 | 7.244 | 7.099 | 7.130 | 1,437,541 | +0.02(+0.27%) |
Jul 08, 2009 | 7.124 | 7.181 | 6.960 | 7.111 | 2,619,480 | +0.03(+0.36%) |
Jul 07, 2009 | 7.452 | 7.452 | 7.086 | 7.086 | 2,088,369 | -0.32(-4.34%) |
Jul 06, 2009 | 7.458 | 7.596 | 7.244 | 7.408 | 2,547,816 | +0.16(+2.26%) |
Jul 02, 2009 | 7.452 | 7.521 | 7.244 | 7.244 | 1,647,021 | -0.31(-4.09%) |