Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.27 | 10.36 | 9.936 | 10.27 | 727,906 | -0.03(-0.27%) |
Sep 29, 2009 | 10.15 | 10.38 | 9.917 | 10.30 | 819,047 | +0.19(+1.84%) |
Sep 28, 2009 | 10.08 | 10.21 | 9.861 | 10.11 | 532,436 | +0.12(+1.21%) |
Sep 25, 2009 | 9.834 | 10.17 | 9.815 | 9.992 | 1,154,645 | -0.19(-1.91%) |
Sep 24, 2009 | 10.54 | 10.61 | 10.11 | 10.19 | 471,427 | -0.33(-3.18%) |
Sep 23, 2009 | 10.72 | 10.79 | 10.50 | 10.52 | 695,808 | -0.15(-1.39%) |
Sep 22, 2009 | 10.75 | 10.99 | 10.67 | 10.67 | 936,779 | +0.00(+0.00%) |
Sep 21, 2009 | 10.47 | 10.70 | 10.31 | 10.67 | 803,213 | +0.04(+0.35%) |
Sep 18, 2009 | 10.57 | 10.76 | 10.36 | 10.63 | 1,330,940 | -0.26(-2.39%) |
Sep 17, 2009 | 11.20 | 11.73 | 10.73 | 10.89 | 2,131,203 | -0.27(-2.41%) |
Sep 16, 2009 | 10.91 | 11.19 | 10.86 | 11.16 | 633,034 | +0.31(+2.82%) |
Sep 15, 2009 | 10.72 | 10.90 | 10.67 | 10.86 | 872,382 | +0.08(+0.78%) |
Sep 14, 2009 | 10.50 | 10.82 | 10.46 | 10.77 | 579,159 | +0.24(+2.29%) |
Sep 11, 2009 | 10.63 | 10.63 | 10.49 | 10.53 | 360,562 | -0.06(-0.53%) |
Sep 10, 2009 | 10.53 | 10.63 | 10.39 | 10.59 | 946,974 | +0.06(+0.53%) |
Sep 09, 2009 | 10.60 | 10.64 | 10.29 | 10.53 | 1,086,853 | -0.05(-0.44%) |
Sep 08, 2009 | 10.76 | 10.82 | 10.40 | 10.58 | 539,335 | -0.06(-0.52%) |
Sep 04, 2009 | 10.50 | 10.64 | 10.35 | 10.63 | 547,365 | +0.14(+1.33%) |
Sep 03, 2009 | 10.37 | 10.57 | 10.21 | 10.49 | 563,456 | +0.23(+2.26%) |
Sep 02, 2009 | 10.21 | 10.34 | 10.11 | 10.26 | 785,069 | -0.01(-0.09%) |
Sep 01, 2009 | 10.60 | 10.76 | 10.24 | 10.27 | 515,761 | -0.34(-3.24%) |
Aug 31, 2009 | 10.57 | 10.76 | 10.48 | 10.61 | 510,749 | +0.00(+0.00%) |
Aug 28, 2009 | 10.82 | 10.88 | 10.60 | 10.61 | 894,064 | -0.09(-0.87%) |
Aug 27, 2009 | 10.82 | 10.84 | 10.46 | 10.71 | 385,702 | -0.10(-0.95%) |
Aug 26, 2009 | 10.66 | 10.91 | 10.63 | 10.81 | 574,355 | +0.17(+1.57%) |
Aug 25, 2009 | 10.45 | 10.74 | 10.42 | 10.64 | 627,832 | +0.22(+2.14%) |
Aug 24, 2009 | 10.43 | 10.52 | 10.34 | 10.42 | 255,592 | +0.04(+0.36%) |
Aug 21, 2009 | 10.34 | 10.40 | 10.25 | 10.38 | 552,393 | +0.20(+2.01%) |
Aug 20, 2009 | 10.03 | 10.26 | 10.03 | 10.18 | 416,424 | +0.15(+1.48%) |
Aug 19, 2009 | 9.834 | 10.08 | 9.787 | 10.03 | 493,886 | +0.09(+0.93%) |
Aug 18, 2009 | 9.889 | 10.12 | 9.871 | 9.936 | 816,119 | +0.06(+0.56%) |
Aug 17, 2009 | 10.06 | 10.08 | 9.778 | 9.880 | 405,103 | -0.33(-3.27%) |
Aug 14, 2009 | 10.45 | 10.45 | 10.02 | 10.21 | 445,352 | -0.24(-2.31%) |
Aug 13, 2009 | 10.44 | 10.63 | 10.22 | 10.46 | 204,976 | +0.05(+0.45%) |
Aug 12, 2009 | 10.38 | 10.52 | 10.29 | 10.41 | 475,419 | +0.06(+0.54%) |
Aug 11, 2009 | 10.63 | 10.63 | 10.21 | 10.35 | 588,998 | -0.39(-3.63%) |
Aug 10, 2009 | 10.45 | 10.76 | 10.40 | 10.74 | 635,197 | +0.20(+1.85%) |
Aug 07, 2009 | 10.50 | 10.66 | 10.37 | 10.55 | 464,196 | +0.23(+2.25%) |
Aug 06, 2009 | 10.52 | 10.64 | 10.26 | 10.32 | 389,811 | -0.19(-1.77%) |
Aug 05, 2009 | 10.63 | 10.72 | 10.39 | 10.50 | 410,524 | -0.16(-1.48%) |
Aug 04, 2009 | 10.68 | 10.77 | 10.53 | 10.66 | 414,995 | -0.09(-0.86%) |
Aug 03, 2009 | 10.37 | 10.91 | 10.27 | 10.75 | 1,033,447 | +0.51(+4.99%) |
Jul 31, 2009 | 10.03 | 10.35 | 10.00 | 10.24 | 482,607 | +0.14(+1.38%) |
Jul 30, 2009 | 9.954 | 10.21 | 9.843 | 10.10 | 543,404 | +0.32(+3.23%) |
Jul 29, 2009 | 9.964 | 10.03 | 9.750 | 9.787 | 335,433 | -0.30(-2.95%) |
Jul 28, 2009 | 9.546 | 10.11 | 9.439 | 10.08 | 738,589 | +0.46(+4.73%) |
Jul 27, 2009 | 9.666 | 9.732 | 9.406 | 9.629 | 415,865 | -0.12(-1.24%) |
Jul 24, 2009 | 9.193 | 9.750 | 9.128 | 9.750 | 1,059,353 | +0.45(+4.79%) |
Jul 23, 2009 | 9.202 | 9.397 | 9.063 | 9.304 | 656,344 | +0.07(+0.70%) |
Jul 22, 2009 | 9.230 | 9.518 | 9.146 | 9.239 | 295,428 | -0.07(-0.70%) |
Jul 21, 2009 | 9.499 | 9.518 | 9.146 | 9.304 | 300,571 | -0.18(-1.86%) |
Jul 20, 2009 | 9.249 | 9.490 | 9.082 | 9.481 | 581,860 | +0.29(+3.13%) |
Jul 17, 2009 | 9.277 | 9.277 | 9.026 | 9.193 | 538,476 | -0.06(-0.60%) |
Jul 16, 2009 | 9.174 | 9.295 | 9.128 | 9.249 | 380,616 | -0.03(-0.30%) |
Jul 15, 2009 | 9.286 | 9.295 | 9.119 | 9.277 | 677,596 | +0.10(+1.11%) |
Jul 14, 2009 | 8.896 | 9.184 | 8.719 | 9.174 | 778,853 | +0.29(+3.24%) |
Jul 13, 2009 | 8.710 | 8.924 | 8.506 | 8.886 | 548,889 | +0.20(+2.35%) |
Jul 10, 2009 | 8.561 | 8.775 | 8.506 | 8.682 | 516,760 | +0.04(+0.43%) |
Jul 09, 2009 | 8.840 | 8.868 | 8.599 | 8.645 | 604,068 | -0.12(-1.38%) |
Jul 08, 2009 | 8.682 | 8.886 | 8.543 | 8.766 | 861,058 | +0.11(+1.29%) |
Jul 07, 2009 | 8.970 | 8.970 | 8.654 | 8.654 | 500,464 | -0.33(-3.72%) |
Jul 06, 2009 | 9.091 | 9.146 | 8.729 | 8.989 | 740,887 | -0.17(-1.83%) |
Jul 02, 2009 | 9.406 | 9.406 | 8.691 | 9.156 | 688,407 | -0.39(-4.09%) |