Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.50 | 11.51 | 11.11 | 11.21 | 1,275,329 | -0.21(-1.84%) |
Sep 29, 2009 | 11.55 | 11.64 | 11.40 | 11.42 | 1,011,621 | -0.10(-0.87%) |
Sep 28, 2009 | 11.33 | 11.60 | 11.31 | 11.52 | 724,752 | +0.27(+2.40%) |
Sep 25, 2009 | 11.35 | 11.39 | 11.10 | 11.25 | 1,155,456 | -0.18(-1.57%) |
Sep 24, 2009 | 11.73 | 11.87 | 11.30 | 11.43 | 1,104,923 | -0.31(-2.64%) |
Sep 23, 2009 | 11.68 | 12.02 | 11.62 | 11.74 | 2,106,195 | +0.02(+0.17%) |
Sep 22, 2009 | 11.23 | 11.79 | 11.19 | 11.72 | 2,527,950 | +0.57(+5.11%) |
Sep 21, 2009 | 11.31 | 11.63 | 10.99 | 11.15 | 3,545,503 | -0.58(-4.94%) |
Sep 18, 2009 | 11.70 | 11.85 | 11.47 | 11.73 | 1,345,993 | +0.09(+0.77%) |
Sep 17, 2009 | 12.07 | 12.14 | 11.59 | 11.64 | 2,017,853 | -0.48(-3.96%) |
Sep 16, 2009 | 12.10 | 12.21 | 11.78 | 12.12 | 2,980,449 | +0.64(+5.57%) |
Sep 15, 2009 | 11.51 | 11.75 | 11.43 | 11.48 | 1,249,372 | -0.01(-0.09%) |
Sep 14, 2009 | 11.46 | 11.58 | 11.33 | 11.49 | 1,506,354 | -0.09(-0.78%) |
Sep 11, 2009 | 11.35 | 12.10 | 11.23 | 11.58 | 4,845,104 | +0.43(+3.86%) |
Sep 10, 2009 | 10.80 | 11.21 | 10.80 | 11.15 | 3,376,499 | +0.45(+4.21%) |
Sep 09, 2009 | 10.89 | 10.96 | 10.60 | 10.70 | 2,660,016 | -0.17(-1.56%) |
Sep 08, 2009 | 10.83 | 10.91 | 10.63 | 10.87 | 1,524,371 | +0.15(+1.40%) |
Sep 04, 2009 | 10.42 | 10.75 | 10.33 | 10.72 | 1,986,260 | +0.05(+0.47%) |
Sep 03, 2009 | 10.92 | 10.93 | 10.46 | 10.67 | 2,377,125 | -0.28(-2.56%) |
Sep 02, 2009 | 10.14 | 11.18 | 10.03 | 10.95 | 5,248,239 | +0.79(+7.78%) |
Sep 01, 2009 | 10.48 | 10.68 | 10.02 | 10.16 | 3,520,219 | -0.34(-3.24%) |
Aug 31, 2009 | 10.42 | 10.66 | 10.22 | 10.50 | 2,488,269 | +0.07(+0.67%) |
Aug 28, 2009 | 10.91 | 10.98 | 10.32 | 10.43 | 2,574,130 | -0.44(-4.05%) |
Aug 27, 2009 | 10.52 | 10.90 | 10.32 | 10.87 | 2,044,822 | +0.27(+2.55%) |
Aug 26, 2009 | 10.38 | 10.62 | 10.25 | 10.60 | 1,262,848 | +0.24(+2.32%) |
Aug 25, 2009 | 10.38 | 10.47 | 10.20 | 10.36 | 2,302,862 | -0.01(-0.10%) |
Aug 24, 2009 | 10.34 | 10.52 | 10.27 | 10.37 | 1,338,344 | +0.08(+0.78%) |
Aug 21, 2009 | 10.25 | 10.53 | 10.13 | 10.29 | 2,330,736 | +0.14(+1.38%) |
Aug 20, 2009 | 9.940 | 10.20 | 9.900 | 10.15 | 1,929,375 | +0.16(+1.60%) |
Aug 19, 2009 | 9.750 | 10.07 | 9.650 | 9.990 | 1,420,356 | +0.22(+2.25%) |
Aug 18, 2009 | 9.770 | 10.18 | 9.600 | 9.770 | 1,905,517 | +0.09(+0.93%) |
Aug 17, 2009 | 9.990 | 9.990 | 9.590 | 9.680 | 1,631,331 | -0.42(-4.16%) |
Aug 14, 2009 | 10.18 | 10.23 | 10.05 | 10.10 | 2,152,240 | -0.08(-0.79%) |
Aug 13, 2009 | 10.00 | 10.27 | 9.920 | 10.18 | 2,412,204 | +0.28(+2.83%) |
Aug 12, 2009 | 9.740 | 10.13 | 9.700 | 9.900 | 1,454,775 | +0.14(+1.43%) |
Aug 11, 2009 | 9.890 | 9.930 | 9.620 | 9.760 | 1,284,167 | -0.03(-0.31%) |
Aug 10, 2009 | 9.710 | 9.920 | 9.650 | 9.790 | 1,276,432 | +0.06(+0.62%) |
Aug 07, 2009 | 9.700 | 9.930 | 9.600 | 9.730 | 1,382,928 | +0.17(+1.78%) |
Aug 06, 2009 | 9.330 | 9.700 | 9.250 | 9.560 | 1,243,299 | +0.29(+3.13%) |
Aug 05, 2009 | 9.530 | 9.540 | 9.190 | 9.270 | 1,706,404 | -0.27(-2.83%) |
Aug 04, 2009 | 9.530 | 9.650 | 9.434 | 9.540 | 1,120,887 | -0.07(-0.73%) |
Aug 03, 2009 | 9.600 | 9.670 | 9.260 | 9.610 | 1,830,143 | +0.09(+0.95%) |
Jul 31, 2009 | 9.450 | 9.650 | 9.280 | 9.520 | 1,143,590 | +0.01(+0.11%) |
Jul 30, 2009 | 9.500 | 9.640 | 9.430 | 9.510 | 1,788,118 | +0.06(+0.63%) |
Jul 29, 2009 | 9.330 | 9.530 | 9.250 | 9.450 | 3,650,583 | +0.08(+0.85%) |
Jul 28, 2009 | 9.210 | 9.530 | 9.210 | 9.370 | 3,141,426 | +0.02(+0.21%) |
Jul 27, 2009 | 9.370 | 9.420 | 9.210 | 9.350 | 2,867,401 | +0.13(+1.41%) |
Jul 24, 2009 | 8.900 | 9.220 | 8.870 | 9.220 | 2,283,693 | +0.21(+2.33%) |
Jul 23, 2009 | 8.540 | 9.050 | 8.470 | 9.010 | 3,000,899 | +0.47(+5.50%) |
Jul 22, 2009 | 8.500 | 8.630 | 8.390 | 8.540 | 1,775,248 | -0.04(-0.47%) |
Jul 21, 2009 | 8.690 | 8.740 | 8.520 | 8.580 | 3,119,495 | -0.03(-0.35%) |
Jul 20, 2009 | 8.770 | 8.800 | 8.510 | 8.610 | 2,743,731 | -0.07(-0.81%) |
Jul 17, 2009 | 8.540 | 8.880 | 8.520 | 8.680 | 2,472,149 | +0.16(+1.88%) |
Jul 16, 2009 | 8.030 | 8.580 | 8.020 | 8.520 | 4,438,769 | +0.43(+5.32%) |
Jul 15, 2009 | 8.170 | 8.220 | 7.970 | 8.090 | 4,547,641 | -0.01(-0.12%) |
Jul 14, 2009 | 8.010 | 8.500 | 7.970 | 8.100 | 6,694,955 | -0.88(-9.80%) |
Jul 13, 2009 | 8.760 | 8.980 | 8.570 | 8.980 | 1,500,385 | +0.14(+1.58%) |
Jul 10, 2009 | 8.910 | 9.030 | 8.720 | 8.840 | 1,759,579 | -0.14(-1.56%) |
Jul 09, 2009 | 8.990 | 9.100 | 8.860 | 8.980 | 1,868,184 | +0.05(+0.56%) |
Jul 08, 2009 | 9.140 | 9.140 | 8.740 | 8.930 | 3,653,291 | -0.22(-2.40%) |
Jul 07, 2009 | 9.210 | 9.250 | 8.970 | 9.150 | 3,201,450 | -0.03(-0.33%) |
Jul 06, 2009 | 9.840 | 9.850 | 9.050 | 9.180 | 3,359,015 | -0.66(-6.71%) |
Jul 02, 2009 | 9.940 | 10.01 | 9.700 | 9.840 | 3,806,177 | +0.11(+1.13%) |