Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.98 | 11.35 | 10.98 | 11.19 | 5,396,161 | +0.20(+1.85%) |
Sep 29, 2009 | 11.22 | 11.39 | 10.97 | 10.98 | 3,516,398 | -0.19(-1.74%) |
Sep 28, 2009 | 11.03 | 11.39 | 11.00 | 11.18 | 3,541,891 | +0.25(+2.24%) |
Sep 25, 2009 | 11.01 | 11.16 | 10.83 | 10.93 | 6,513,344 | -0.24(-2.12%) |
Sep 24, 2009 | 11.62 | 11.79 | 11.08 | 11.17 | 6,229,414 | -0.37(-3.22%) |
Sep 23, 2009 | 11.74 | 11.87 | 11.51 | 11.54 | 5,102,623 | -0.18(-1.51%) |
Sep 22, 2009 | 11.98 | 11.98 | 11.71 | 11.72 | 3,362,666 | -0.07(-0.57%) |
Sep 21, 2009 | 11.41 | 11.99 | 11.40 | 11.79 | 6,077,476 | +0.33(+2.88%) |
Sep 18, 2009 | 11.48 | 11.64 | 11.34 | 11.46 | 5,333,013 | -0.03(-0.22%) |
Sep 17, 2009 | 11.81 | 11.84 | 11.46 | 11.48 | 5,806,119 | -0.18(-1.52%) |
Sep 16, 2009 | 11.79 | 11.79 | 11.45 | 11.66 | 5,973,637 | +0.05(+0.44%) |
Sep 15, 2009 | 11.72 | 11.73 | 11.50 | 11.61 | 5,046,489 | -0.10(-0.87%) |
Sep 14, 2009 | 11.61 | 11.87 | 11.60 | 11.71 | 5,049,551 | -0.02(-0.14%) |
Sep 11, 2009 | 12.31 | 12.32 | 11.57 | 11.73 | 11,506,052 | -0.34(-2.80%) |
Sep 10, 2009 | 11.36 | 12.15 | 11.25 | 12.06 | 22,837,118 | +1.29(+12.00%) |
Sep 09, 2009 | 10.90 | 11.08 | 10.66 | 10.77 | 8,311,150 | +0.05(+0.47%) |
Sep 08, 2009 | 10.66 | 10.76 | 10.46 | 10.72 | 5,018,088 | +0.24(+2.34%) |
Sep 04, 2009 | 10.05 | 10.54 | 10.02 | 10.48 | 5,498,470 | +0.38(+3.77%) |
Sep 03, 2009 | 9.648 | 10.16 | 9.648 | 10.10 | 9,038,702 | +0.53(+5.56%) |
Sep 02, 2009 | 9.513 | 9.817 | 9.505 | 9.564 | 6,639,429 | +0.00(+0.00%) |
Sep 01, 2009 | 9.826 | 10.15 | 9.522 | 9.564 | 6,750,903 | -0.26(-2.67%) |
Aug 31, 2009 | 10.16 | 10.16 | 9.775 | 9.826 | 5,243,009 | -0.38(-3.73%) |
Aug 28, 2009 | 10.06 | 10.33 | 10.02 | 10.21 | 4,767,899 | +0.22(+2.20%) |
Aug 27, 2009 | 9.961 | 10.12 | 9.800 | 9.986 | 9,641,596 | -0.11(-1.09%) |
Aug 26, 2009 | 10.30 | 10.44 | 9.978 | 10.10 | 7,678,250 | -0.25(-2.37%) |
Aug 25, 2009 | 10.22 | 10.48 | 10.18 | 10.34 | 4,317,551 | +0.16(+1.58%) |
Aug 24, 2009 | 10.30 | 10.41 | 10.13 | 10.18 | 5,374,072 | -0.01(-0.08%) |
Aug 21, 2009 | 9.885 | 10.21 | 9.741 | 10.19 | 7,107,617 | +0.46(+4.78%) |
Aug 20, 2009 | 9.234 | 9.792 | 9.234 | 9.724 | 6,657,087 | +0.43(+4.64%) |
Aug 19, 2009 | 9.150 | 9.344 | 9.023 | 9.293 | 3,959,259 | -0.04(-0.45%) |
Aug 18, 2009 | 9.302 | 9.420 | 9.255 | 9.336 | 9,315,300 | +0.13(+1.38%) |
Aug 17, 2009 | 9.226 | 9.285 | 9.124 | 9.209 | 6,524,993 | -0.21(-2.24%) |
Aug 14, 2009 | 9.606 | 9.631 | 9.302 | 9.420 | 4,917,738 | -0.18(-1.92%) |
Aug 13, 2009 | 9.606 | 9.699 | 9.462 | 9.604 | 6,577,299 | +0.11(+1.14%) |
Aug 12, 2009 | 9.420 | 9.674 | 9.361 | 9.496 | 5,744,484 | +0.17(+1.81%) |
Aug 11, 2009 | 9.361 | 9.505 | 9.175 | 9.327 | 3,902,157 | -0.09(-0.99%) |
Aug 10, 2009 | 9.420 | 9.513 | 9.336 | 9.420 | 3,262,005 | -0.07(-0.71%) |
Aug 07, 2009 | 9.750 | 9.758 | 9.446 | 9.488 | 4,454,772 | -0.07(-0.71%) |
Aug 06, 2009 | 9.767 | 9.876 | 9.462 | 9.555 | 4,524,780 | -0.20(-2.08%) |
Aug 05, 2009 | 10.14 | 10.14 | 9.640 | 9.758 | 6,509,324 | -0.35(-3.43%) |
Aug 04, 2009 | 10.05 | 10.18 | 10.04 | 10.10 | 4,979,263 | -0.01(-0.08%) |
Aug 03, 2009 | 10.32 | 10.46 | 10.06 | 10.11 | 6,849,336 | -0.09(-0.91%) |
Jul 31, 2009 | 10.16 | 10.39 | 10.03 | 10.21 | 4,143,737 | -0.08(-0.74%) |
Jul 30, 2009 | 10.31 | 10.77 | 10.21 | 10.28 | 5,408,019 | +0.09(+0.91%) |
Jul 29, 2009 | 9.936 | 10.31 | 9.817 | 10.19 | 3,943,523 | +0.09(+0.92%) |
Jul 28, 2009 | 10.05 | 10.18 | 9.885 | 10.10 | 3,799,083 | -0.11(-1.08%) |
Jul 27, 2009 | 10.15 | 10.27 | 10.01 | 10.21 | 3,387,065 | +0.01(+0.08%) |
Jul 24, 2009 | 10.01 | 10.21 | 9.826 | 10.20 | 4,358,708 | -0.19(-1.87%) |
Jul 23, 2009 | 9.868 | 10.40 | 9.648 | 10.39 | 8,644,972 | +0.52(+5.31%) |
Jul 22, 2009 | 9.547 | 9.919 | 9.547 | 9.868 | 7,339,408 | +0.32(+3.36%) |
Jul 21, 2009 | 9.792 | 9.792 | 9.369 | 9.547 | 4,648,537 | -0.19(-1.99%) |
Jul 20, 2009 | 9.623 | 9.800 | 9.462 | 9.741 | 4,274,405 | +0.17(+1.77%) |
Jul 17, 2009 | 9.336 | 9.623 | 8.871 | 9.572 | 2,855,677 | +0.25(+2.72%) |
Jul 16, 2009 | 9.446 | 9.446 | 9.091 | 9.319 | 5,467,468 | -0.19(-1.96%) |
Jul 15, 2009 | 9.200 | 9.505 | 9.156 | 9.505 | 5,203,058 | +0.59(+6.64%) |
Jul 14, 2009 | 8.871 | 8.972 | 8.795 | 8.913 | 2,372,289 | -0.03(-0.38%) |
Jul 13, 2009 | 8.770 | 8.947 | 8.525 | 8.947 | 3,265,681 | +0.23(+2.62%) |
Jul 10, 2009 | 8.567 | 8.803 | 8.449 | 8.719 | 5,120,285 | +0.14(+1.57%) |
Jul 09, 2009 | 8.575 | 8.770 | 8.482 | 8.584 | 4,869,480 | +0.15(+1.80%) |
Jul 08, 2009 | 8.356 | 8.491 | 8.153 | 8.432 | 7,285,642 | +0.41(+5.05%) |
Jul 07, 2009 | 8.322 | 8.457 | 8.026 | 8.026 | 2,888,526 | -0.29(-3.46%) |
Jul 06, 2009 | 8.533 | 8.533 | 8.111 | 8.313 | 3,207,882 | -0.22(-2.57%) |
Jul 02, 2009 | 8.305 | 8.618 | 8.220 | 8.533 | 5,003,055 | +0.05(+0.60%) |