Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 8.787 | 9.164 | 8.787 | 9.063 | 3,163,323 | +0.41(+4.71%) |
Jul 31, 2009 | 8.479 | 8.787 | 8.417 | 8.655 | 2,611,334 | +0.18(+2.15%) |
Jul 30, 2009 | 8.373 | 8.718 | 8.304 | 8.473 | 3,023,866 | +0.24(+2.90%) |
Jul 29, 2009 | 8.059 | 8.410 | 8.046 | 8.235 | 3,354,687 | +0.09(+1.08%) |
Jul 28, 2009 | 8.398 | 8.473 | 7.814 | 8.147 | 8,304,513 | -0.69(-7.81%) |
Jul 27, 2009 | 8.982 | 8.982 | 8.730 | 8.837 | 2,857,495 | +0.03(+0.36%) |
Jul 24, 2009 | 8.429 | 8.850 | 8.429 | 8.806 | 2,219 | +0.18(+2.11%) |
Jul 23, 2009 | 8.222 | 8.630 | 8.166 | 8.624 | 2,811,355 | +0.35(+4.17%) |
Jul 22, 2009 | 8.141 | 8.410 | 8.103 | 8.279 | 1,942,034 | +0.04(+0.46%) |
Jul 21, 2009 | 8.398 | 8.429 | 8.103 | 8.241 | 2,674,353 | -0.08(-0.98%) |
Jul 20, 2009 | 8.040 | 8.323 | 8.009 | 8.323 | 2,965,975 | +0.36(+4.49%) |
Jul 17, 2009 | 7.927 | 7.977 | 7.783 | 7.965 | 2,240,190 | +0.03(+0.40%) |
Jul 16, 2009 | 7.601 | 7.977 | 7.594 | 7.933 | 2,620,261 | +0.28(+3.61%) |
Jul 15, 2009 | 7.438 | 7.664 | 7.350 | 7.657 | 1,849,594 | +0.36(+4.99%) |
Jul 14, 2009 | 7.318 | 7.412 | 7.124 | 7.293 | 1,624,443 | -0.04(-0.60%) |
Jul 13, 2009 | 7.074 | 7.356 | 7.067 | 7.337 | 1,321,823 | +0.24(+3.36%) |
Jul 10, 2009 | 7.067 | 7.161 | 6.885 | 7.099 | 1,743,062 | -0.01(-0.09%) |
Jul 09, 2009 | 7.161 | 7.218 | 7.074 | 7.105 | 1,442,693 | +0.02(+0.27%) |
Jul 08, 2009 | 7.099 | 7.155 | 6.935 | 7.086 | 2,628,868 | +0.03(+0.36%) |
Jul 07, 2009 | 7.425 | 7.425 | 7.061 | 7.061 | 2,095,854 | -0.32(-4.34%) |
Jul 06, 2009 | 7.431 | 7.569 | 7.218 | 7.381 | 2,556,948 | +0.16(+2.26%) |
Jul 02, 2009 | 7.425 | 7.494 | 7.218 | 7.218 | 1,652,925 | -0.31(-4.09%) |