Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.97 | 11.40 | 10.88 | 11.29 | 17,234,886 | +0.95(+9.20%) |
Sep 29, 2009 | 10.49 | 10.54 | 10.16 | 10.33 | 8,399,097 | -0.08(-0.81%) |
Sep 28, 2009 | 10.07 | 10.54 | 10.04 | 10.42 | 3,950,956 | +0.43(+4.30%) |
Sep 25, 2009 | 10.43 | 10.44 | 9.712 | 9.989 | 7,858,102 | -0.56(-5.27%) |
Sep 24, 2009 | 10.87 | 10.87 | 10.53 | 10.54 | 6,411,197 | -0.13(-1.26%) |
Sep 23, 2009 | 10.39 | 11.09 | 10.39 | 10.68 | 6,586,752 | +0.29(+2.84%) |
Sep 22, 2009 | 10.49 | 10.51 | 10.38 | 10.38 | 3,228,616 | -0.05(-0.48%) |
Sep 21, 2009 | 10.35 | 10.49 | 10.24 | 10.44 | 4,181,558 | -0.01(-0.08%) |
Sep 18, 2009 | 10.14 | 10.44 | 10.01 | 10.44 | 10,997,418 | +0.42(+4.20%) |
Sep 17, 2009 | 10.23 | 10.57 | 10.02 | 10.02 | 4,650,205 | -0.24(-2.36%) |
Sep 16, 2009 | 10.10 | 10.50 | 10.10 | 10.27 | 6,165,816 | +0.26(+2.59%) |
Sep 15, 2009 | 10.01 | 10.30 | 9.964 | 10.01 | 4,472,498 | -0.02(-0.17%) |
Sep 14, 2009 | 9.821 | 10.02 | 9.636 | 10.02 | 3,124,090 | +0.12(+1.19%) |
Sep 11, 2009 | 9.930 | 9.998 | 9.720 | 9.905 | 2,079,637 | -0.01(-0.08%) |
Sep 10, 2009 | 9.956 | 10.06 | 9.846 | 9.914 | 3,372,509 | -0.04(-0.42%) |
Sep 09, 2009 | 9.350 | 10.10 | 9.282 | 9.956 | 5,268,695 | +0.60(+6.38%) |
Sep 08, 2009 | 9.434 | 9.526 | 9.274 | 9.358 | 5,110,628 | +0.03(+0.36%) |
Sep 04, 2009 | 9.038 | 9.333 | 8.904 | 9.324 | 3,259,911 | +0.30(+3.36%) |
Sep 03, 2009 | 8.878 | 9.030 | 8.841 | 9.022 | 3,106,729 | +0.13(+1.52%) |
Sep 02, 2009 | 9.190 | 9.198 | 8.761 | 8.887 | 5,754,616 | -0.33(-3.56%) |
Sep 01, 2009 | 9.064 | 9.493 | 8.937 | 9.215 | 6,683,343 | +0.00(+0.00%) |
Aug 31, 2009 | 9.341 | 9.375 | 9.097 | 9.215 | 3,573,869 | -0.18(-1.88%) |
Aug 28, 2009 | 9.249 | 9.459 | 9.223 | 9.392 | 3,440,943 | +0.29(+3.24%) |
Aug 27, 2009 | 9.005 | 9.097 | 8.828 | 9.097 | 2,370,533 | +0.15(+1.69%) |
Aug 26, 2009 | 8.937 | 9.165 | 8.853 | 8.946 | 2,052,046 | -0.14(-1.57%) |
Aug 25, 2009 | 9.022 | 9.333 | 8.921 | 9.089 | 3,207,324 | +0.20(+2.27%) |
Aug 24, 2009 | 9.064 | 9.232 | 8.845 | 8.887 | 4,259,254 | -0.13(-1.40%) |
Aug 21, 2009 | 8.609 | 9.072 | 8.407 | 9.013 | 5,704,987 | +0.88(+10.87%) |
Aug 20, 2009 | 8.163 | 8.365 | 8.045 | 8.129 | 3,508,562 | -0.05(-0.62%) |
Aug 19, 2009 | 8.113 | 8.264 | 7.995 | 8.180 | 2,811,155 | -0.02(-0.21%) |
Aug 18, 2009 | 7.927 | 8.239 | 7.877 | 8.197 | 2,532,908 | +0.24(+3.07%) |
Aug 17, 2009 | 8.121 | 8.121 | 7.793 | 7.953 | 2,455,265 | -0.35(-4.25%) |
Aug 14, 2009 | 8.508 | 8.517 | 8.155 | 8.306 | 1,676,754 | -0.16(-1.89%) |
Aug 13, 2009 | 8.702 | 8.710 | 8.357 | 8.466 | 2,612,060 | -0.18(-2.04%) |
Aug 12, 2009 | 8.205 | 8.719 | 8.180 | 8.643 | 3,476,176 | +0.44(+5.33%) |
Aug 11, 2009 | 8.054 | 8.273 | 8.028 | 8.205 | 2,341,268 | +0.09(+1.14%) |
Aug 10, 2009 | 8.239 | 8.306 | 7.986 | 8.113 | 1,919,731 | -0.13(-1.53%) |
Aug 07, 2009 | 8.129 | 8.289 | 8.020 | 8.239 | 2,466,924 | +0.24(+2.94%) |
Aug 06, 2009 | 8.348 | 8.407 | 7.978 | 8.003 | 3,419,600 | -0.33(-3.94%) |
Aug 05, 2009 | 8.306 | 8.475 | 8.138 | 8.331 | 5,488,024 | +0.01(+0.10%) |
Aug 04, 2009 | 7.986 | 8.407 | 7.953 | 8.323 | 10,074,393 | +0.28(+3.45%) |
Aug 03, 2009 | 7.759 | 8.062 | 7.545 | 8.045 | 6,728,964 | +0.34(+4.37%) |
Jul 31, 2009 | 7.608 | 7.751 | 7.431 | 7.709 | 3,113,078 | +0.12(+1.55%) |
Jul 30, 2009 | 7.456 | 7.625 | 7.296 | 7.591 | 3,588,385 | +0.18(+2.38%) |
Jul 29, 2009 | 7.498 | 7.625 | 7.305 | 7.414 | 2,463,173 | -0.15(-2.00%) |
Jul 28, 2009 | 7.574 | 7.700 | 7.406 | 7.566 | 2,726,768 | -0.03(-0.33%) |
Jul 27, 2009 | 7.692 | 7.742 | 7.549 | 7.591 | 2,565,943 | -0.03(-0.33%) |
Jul 24, 2009 | 7.406 | 7.633 | 7.330 | 7.616 | 297 | +0.13(+1.69%) |
Jul 23, 2009 | 7.322 | 7.549 | 7.237 | 7.490 | 4,168,849 | +0.13(+1.83%) |
Jul 22, 2009 | 7.010 | 7.372 | 7.010 | 7.355 | 3,456,458 | +0.24(+3.43%) |
Jul 21, 2009 | 7.279 | 7.364 | 6.909 | 7.111 | 3,785,267 | -0.05(-0.71%) |
Jul 20, 2009 | 6.960 | 7.229 | 6.926 | 7.162 | 4,484,297 | +0.29(+4.29%) |
Jul 17, 2009 | 6.968 | 6.968 | 6.783 | 6.867 | 3,863,188 | -0.03(-0.49%) |
Jul 16, 2009 | 6.421 | 6.943 | 6.312 | 6.901 | 6,378,521 | +0.36(+5.53%) |
Jul 15, 2009 | 6.261 | 6.547 | 6.185 | 6.539 | 3,561,367 | +0.45(+7.32%) |
Jul 14, 2009 | 5.899 | 6.110 | 5.849 | 6.093 | 4,523,035 | +0.18(+2.99%) |
Jul 13, 2009 | 5.681 | 5.975 | 5.622 | 5.916 | 2,569,280 | +0.18(+3.08%) |
Jul 10, 2009 | 5.815 | 5.891 | 5.394 | 5.739 | 3,498,231 | -0.13(-2.15%) |
Jul 09, 2009 | 5.723 | 5.941 | 5.605 | 5.866 | 3,510,020 | +0.20(+3.57%) |
Jul 08, 2009 | 5.756 | 5.790 | 5.546 | 5.664 | 2,845,623 | -0.07(-1.17%) |
Jul 07, 2009 | 5.891 | 6.000 | 5.723 | 5.731 | 2,583,428 | -0.27(-4.49%) |
Jul 06, 2009 | 5.975 | 6.059 | 5.765 | 6.000 | 3,336,498 | -0.06(-0.97%) |
Jul 02, 2009 | 6.430 | 6.430 | 6.042 | 6.059 | 3,180,645 | -0.40(-6.13%) |