Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.854 | 9.923 | 9.477 | 9.584 | 2,100,178 | -0.35(-3.48%) |
Oct 29, 2009 | 9.622 | 9.980 | 9.572 | 9.929 | 1,803,877 | +0.41(+4.35%) |
Oct 28, 2009 | 9.785 | 9.907 | 9.440 | 9.515 | 2,712,464 | -0.25(-2.57%) |
Oct 27, 2009 | 10.24 | 10.56 | 9.703 | 9.766 | 5,824,455 | -0.18(-1.77%) |
Oct 26, 2009 | 10.16 | 10.41 | 9.879 | 9.942 | 2,705,928 | -0.18(-1.74%) |
Oct 23, 2009 | 10.19 | 10.22 | 10.07 | 10.12 | 2,405,782 | -0.50(-4.67%) |
Oct 22, 2009 | 10.39 | 10.66 | 10.11 | 10.61 | 1,792,431 | +0.23(+2.24%) |
Oct 21, 2009 | 10.59 | 10.75 | 10.36 | 10.38 | 2,101,354 | -0.26(-2.42%) |
Oct 20, 2009 | 10.49 | 10.64 | 10.46 | 10.64 | 1,133,289 | -0.21(-1.91%) |
Oct 19, 2009 | 10.75 | 10.89 | 10.68 | 10.85 | 1,103,250 | +0.11(+1.05%) |
Oct 16, 2009 | 10.80 | 10.84 | 10.66 | 10.73 | 1,034,923 | -0.13(-1.16%) |
Oct 15, 2009 | 10.56 | 10.86 | 10.51 | 10.86 | 1,486,777 | +0.25(+2.37%) |
Oct 14, 2009 | 10.60 | 10.76 | 10.54 | 10.61 | 1,268,522 | +0.14(+1.38%) |
Oct 13, 2009 | 10.37 | 10.56 | 10.28 | 10.46 | 902,959 | +0.02(+0.18%) |
Oct 12, 2009 | 10.44 | 10.46 | 10.26 | 10.44 | 1,200,404 | +0.17(+1.65%) |
Oct 09, 2009 | 10.54 | 10.59 | 10.23 | 10.27 | 2,843,092 | -0.26(-2.44%) |
Oct 08, 2009 | 10.74 | 10.78 | 10.48 | 10.53 | 2,837,892 | -0.09(-0.89%) |
Oct 07, 2009 | 10.66 | 10.84 | 10.55 | 10.63 | 892,214 | -0.06(-0.53%) |
Oct 06, 2009 | 10.73 | 10.85 | 10.49 | 10.68 | 1,573,564 | +0.10(+0.95%) |
Oct 05, 2009 | 10.39 | 10.67 | 10.39 | 10.58 | 1,138,290 | +0.23(+2.24%) |
Oct 02, 2009 | 10.53 | 10.61 | 10.16 | 10.35 | 1,994,358 | -0.30(-2.83%) |
Oct 01, 2009 | 10.89 | 10.96 | 10.65 | 10.65 | 1,415,033 | -0.29(-2.70%) |
Sep 30, 2009 | 11.22 | 11.23 | 10.77 | 10.95 | 1,372,395 | -0.20(-1.80%) |
Sep 29, 2009 | 11.05 | 11.27 | 11.02 | 11.15 | 855,358 | +0.06(+0.51%) |
Sep 28, 2009 | 10.76 | 11.11 | 10.72 | 11.09 | 1,038,270 | +0.38(+3.51%) |
Sep 25, 2009 | 10.79 | 10.85 | 10.67 | 10.71 | 858,994 | -0.09(-0.81%) |
Sep 24, 2009 | 11.22 | 11.27 | 10.63 | 10.80 | 1,665,943 | -0.36(-3.26%) |
Sep 23, 2009 | 11.37 | 11.54 | 11.15 | 11.17 | 1,338,736 | -0.15(-1.33%) |
Sep 22, 2009 | 11.30 | 11.55 | 11.30 | 11.32 | 1,417,247 | +0.10(+0.90%) |
Sep 21, 2009 | 11.09 | 11.31 | 11.01 | 11.22 | 1,263,985 | -0.03(-0.28%) |
Sep 18, 2009 | 11.18 | 11.39 | 11.12 | 11.25 | 1,881,597 | +0.14(+1.30%) |
Sep 17, 2009 | 11.23 | 11.25 | 10.78 | 11.10 | 2,895,911 | -0.04(-0.39%) |
Sep 16, 2009 | 11.18 | 11.27 | 10.88 | 11.15 | 3,932,237 | +0.48(+4.53%) |
Sep 15, 2009 | 10.49 | 10.75 | 10.46 | 10.66 | 3,660,877 | +0.15(+1.43%) |
Sep 14, 2009 | 10.43 | 10.61 | 10.26 | 10.51 | 2,429,769 | +0.01(+0.12%) |
Sep 11, 2009 | 10.54 | 10.54 | 10.43 | 10.50 | 1,671,856 | -0.01(-0.12%) |
Sep 10, 2009 | 10.48 | 10.61 | 10.32 | 10.51 | 2,020,185 | +0.00(+0.00%) |
Sep 09, 2009 | 10.48 | 10.56 | 10.36 | 10.51 | 1,821,672 | +0.00(+0.00%) |
Sep 08, 2009 | 10.52 | 10.54 | 10.39 | 10.51 | 1,220,527 | +0.13(+1.21%) |
Sep 04, 2009 | 10.21 | 10.39 | 10.07 | 10.39 | 1,550,833 | +0.18(+1.78%) |
Sep 03, 2009 | 10.11 | 10.21 | 9.990 | 10.21 | 1,092,540 | +0.16(+1.56%) |
Sep 02, 2009 | 10.14 | 10.17 | 9.936 | 10.05 | 1,641,794 | -0.11(-1.05%) |
Sep 01, 2009 | 10.47 | 10.60 | 10.07 | 10.16 | 3,289,340 | -0.35(-3.33%) |
Aug 31, 2009 | 10.39 | 10.54 | 10.18 | 10.51 | 2,355,951 | -0.03(-0.31%) |
Aug 28, 2009 | 10.75 | 10.90 | 10.49 | 10.54 | 4,582,178 | -0.16(-1.53%) |
Aug 27, 2009 | 9.716 | 10.85 | 9.672 | 10.70 | 7,914,284 | +1.29(+13.67%) |
Aug 26, 2009 | 9.433 | 9.468 | 9.289 | 9.415 | 1,239,716 | -0.04(-0.46%) |
Aug 25, 2009 | 9.509 | 9.622 | 9.396 | 9.459 | 878,803 | -0.02(-0.20%) |
Aug 24, 2009 | 9.490 | 9.666 | 9.421 | 9.477 | 986,691 | -0.03(-0.26%) |
Aug 21, 2009 | 9.408 | 9.540 | 9.343 | 9.502 | 1,739,294 | +0.21(+2.30%) |
Aug 20, 2009 | 9.233 | 9.327 | 9.164 | 9.289 | 1,215,774 | +0.02(+0.20%) |
Aug 19, 2009 | 9.132 | 9.295 | 9.088 | 9.270 | 1,461,569 | -0.01(-0.14%) |
Aug 18, 2009 | 9.145 | 9.377 | 9.138 | 9.283 | 1,278,456 | +0.19(+2.13%) |
Aug 17, 2009 | 9.107 | 9.201 | 9.007 | 9.089 | 2,114,774 | -0.33(-3.46%) |
Aug 14, 2009 | 9.270 | 9.446 | 8.988 | 9.415 | 3,277,944 | +0.12(+1.28%) |
Aug 13, 2009 | 8.982 | 9.333 | 8.913 | 9.295 | 2,810,606 | +0.40(+4.44%) |
Aug 12, 2009 | 8.825 | 9.000 | 8.818 | 8.900 | 1,907,345 | +0.03(+0.28%) |
Aug 11, 2009 | 8.925 | 8.931 | 8.787 | 8.875 | 973,893 | -0.08(-0.91%) |
Aug 10, 2009 | 8.843 | 9.063 | 8.768 | 8.956 | 1,378,281 | +0.08(+0.92%) |
Aug 07, 2009 | 8.900 | 9.019 | 8.781 | 8.875 | 1,583,181 | +0.10(+1.14%) |
Aug 06, 2009 | 9.069 | 9.095 | 8.743 | 8.774 | 2,529,707 | -0.38(-4.18%) |
Aug 05, 2009 | 9.057 | 9.195 | 8.938 | 9.157 | 2,232,843 | +0.13(+1.46%) |
Aug 04, 2009 | 9.019 | 9.151 | 8.913 | 9.026 | 1,678,602 | -0.04(-0.41%) |