Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.750 | 9.800 | 9.270 | 9.350 | 3,797,736 | -0.22(-2.30%) |
Sep 29, 2009 | 9.940 | 10.00 | 9.480 | 9.570 | 3,678,386 | -0.21(-2.15%) |
Sep 28, 2009 | 9.510 | 9.850 | 9.230 | 9.780 | 4,878,102 | +0.32(+3.38%) |
Sep 25, 2009 | 9.520 | 9.830 | 9.380 | 9.460 | 3,634,962 | -0.30(-3.07%) |
Sep 24, 2009 | 10.51 | 10.58 | 9.640 | 9.760 | 5,281,242 | -0.57(-5.52%) |
Sep 23, 2009 | 10.99 | 11.04 | 10.30 | 10.33 | 4,553,976 | -0.52(-4.79%) |
Sep 22, 2009 | 11.00 | 11.11 | 10.80 | 10.85 | 3,860,870 | +0.16(+1.50%) |
Sep 21, 2009 | 10.87 | 10.87 | 10.55 | 10.69 | 4,144,875 | -0.60(-5.31%) |
Sep 18, 2009 | 11.37 | 11.45 | 10.84 | 11.29 | 4,740,166 | +0.23(+2.08%) |
Sep 17, 2009 | 11.68 | 12.11 | 10.80 | 11.06 | 7,138,094 | -0.64(-5.47%) |
Sep 16, 2009 | 11.50 | 11.98 | 11.42 | 11.70 | 5,780,660 | +0.52(+4.65%) |
Sep 15, 2009 | 10.65 | 11.35 | 10.62 | 11.18 | 7,539,340 | +0.60(+5.67%) |
Sep 14, 2009 | 10.23 | 10.64 | 10.15 | 10.58 | 3,742,260 | -0.16(-1.49%) |
Sep 11, 2009 | 10.82 | 11.00 | 10.56 | 10.74 | 4,268,349 | +0.14(+1.32%) |
Sep 10, 2009 | 10.30 | 10.80 | 10.04 | 10.60 | 4,506,041 | +0.33(+3.21%) |
Sep 09, 2009 | 10.07 | 10.55 | 9.960 | 10.27 | 4,735,949 | +0.24(+2.39%) |
Sep 08, 2009 | 9.940 | 10.12 | 9.820 | 10.03 | 4,004,317 | +0.43(+4.48%) |
Sep 04, 2009 | 9.710 | 9.800 | 9.260 | 9.600 | 3,751,758 | -0.08(-0.83%) |
Sep 03, 2009 | 9.410 | 9.710 | 9.340 | 9.680 | 4,866,659 | +0.63(+6.96%) |
Sep 02, 2009 | 9.190 | 9.330 | 8.870 | 9.050 | 7,150,170 | -0.28(-3.00%) |
Sep 01, 2009 | 10.04 | 10.33 | 9.330 | 9.330 | 7,912,247 | -0.90(-8.80%) |
Aug 31, 2009 | 10.77 | 10.77 | 10.13 | 10.23 | 5,520,213 | -0.86(-7.75%) |
Aug 28, 2009 | 11.46 | 11.54 | 10.90 | 11.09 | 3,386,099 | -0.11(-0.98%) |
Aug 27, 2009 | 10.85 | 11.32 | 10.40 | 11.20 | 4,404,684 | +0.14(+1.27%) |
Aug 26, 2009 | 11.17 | 11.24 | 10.75 | 11.06 | 3,223,806 | -0.23(-2.04%) |
Aug 25, 2009 | 11.65 | 11.90 | 11.24 | 11.29 | 4,965,774 | -0.09(-0.79%) |
Aug 24, 2009 | 11.73 | 12.18 | 11.31 | 11.38 | 7,048,754 | -0.01(-0.09%) |
Aug 21, 2009 | 11.65 | 11.75 | 11.32 | 11.39 | 4,500,565 | +0.04(+0.35%) |
Aug 20, 2009 | 11.17 | 11.72 | 11.15 | 11.35 | 5,467,405 | +0.24(+2.16%) |
Aug 19, 2009 | 10.86 | 11.40 | 10.70 | 11.11 | 5,540,722 | -0.43(-3.73%) |
Aug 18, 2009 | 11.00 | 11.63 | 10.98 | 11.54 | 6,820,260 | +0.80(+7.45%) |
Aug 17, 2009 | 10.69 | 10.89 | 10.14 | 10.74 | 6,553,673 | -0.81(-7.01%) |
Aug 14, 2009 | 11.79 | 12.10 | 11.24 | 11.55 | 5,441,179 | -0.03(-0.26%) |
Aug 13, 2009 | 10.89 | 11.62 | 10.64 | 11.58 | 7,286,256 | +1.14(+10.92%) |
Aug 12, 2009 | 9.730 | 10.65 | 9.690 | 10.44 | 4,417,152 | +0.42(+4.19%) |
Aug 11, 2009 | 10.36 | 10.36 | 9.800 | 10.02 | 4,328,197 | -0.53(-5.02%) |
Aug 10, 2009 | 10.86 | 10.98 | 10.40 | 10.55 | 5,767,481 | -0.42(-3.83%) |
Aug 07, 2009 | 11.47 | 11.62 | 10.59 | 10.97 | 8,139,076 | +0.12(+1.11%) |
Aug 06, 2009 | 11.03 | 11.30 | 10.43 | 10.85 | 7,737,187 | +0.03(+0.28%) |
Aug 05, 2009 | 10.46 | 10.96 | 10.13 | 10.82 | 8,138,439 | +0.45(+4.34%) |
Aug 04, 2009 | 9.590 | 10.66 | 9.300 | 10.37 | 12,292,990 | +0.71(+7.35%) |
Aug 03, 2009 | 9.040 | 9.950 | 8.890 | 9.660 | 9,981,535 | +1.28(+15.27%) |
Jul 31, 2009 | 7.690 | 8.550 | 7.690 | 8.380 | 8,618,092 | +0.69(+8.97%) |
Jul 30, 2009 | 7.460 | 7.820 | 7.460 | 7.690 | 4,176,516 | +0.44(+6.07%) |
Jul 29, 2009 | 7.430 | 7.450 | 7.120 | 7.250 | 3,227,823 | -0.33(-4.35%) |
Jul 28, 2009 | 7.590 | 7.780 | 7.170 | 7.580 | 4,645,976 | -0.20(-2.57%) |
Jul 27, 2009 | 7.555 | 7.800 | 7.300 | 7.780 | 7,005,927 | +0.48(+6.58%) |
Jul 24, 2009 | 6.660 | 7.320 | 6.550 | 7.300 | 6,934,856 | +0.59(+8.79%) |
Jul 23, 2009 | 6.250 | 6.710 | 6.250 | 6.710 | 6,122,491 | +0.50(+8.05%) |
Jul 22, 2009 | 6.040 | 6.290 | 6.040 | 6.210 | 2,485,433 | -0.06(-0.96%) |
Jul 21, 2009 | 6.710 | 6.720 | 6.020 | 6.270 | 4,476,096 | -0.26(-3.98%) |
Jul 20, 2009 | 6.330 | 6.630 | 6.330 | 6.530 | 3,698,366 | +0.41(+6.70%) |
Jul 17, 2009 | 6.510 | 6.580 | 6.060 | 6.120 | 3,823,779 | -0.39(-5.99%) |
Jul 16, 2009 | 6.040 | 6.580 | 5.910 | 6.510 | 4,852,173 | +0.49(+8.14%) |
Jul 15, 2009 | 5.700 | 6.080 | 5.620 | 6.020 | 4,918,087 | +0.55(+10.05%) |
Jul 14, 2009 | 5.470 | 5.619 | 5.320 | 5.470 | 3,308,450 | +0.04(+0.74%) |
Jul 13, 2009 | 5.190 | 5.450 | 4.920 | 5.430 | 4,767,146 | +0.20(+3.82%) |
Jul 10, 2009 | 5.050 | 5.260 | 4.960 | 5.230 | 3,872,200 | +0.03(+0.58%) |