Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.98 | 11.41 | 10.89 | 11.29 | 17,223,188 | +0.95(+9.20%) |
Sep 29, 2009 | 10.50 | 10.55 | 10.16 | 10.34 | 8,393,396 | -0.08(-0.81%) |
Sep 28, 2009 | 10.08 | 10.54 | 10.05 | 10.43 | 3,948,274 | +0.43(+4.30%) |
Sep 25, 2009 | 10.43 | 10.45 | 9.718 | 9.996 | 7,852,768 | -0.56(-5.27%) |
Sep 24, 2009 | 10.88 | 10.88 | 10.54 | 10.55 | 6,406,845 | -0.13(-1.26%) |
Sep 23, 2009 | 10.40 | 11.10 | 10.40 | 10.69 | 6,582,281 | +0.29(+2.84%) |
Sep 22, 2009 | 10.50 | 10.52 | 10.38 | 10.39 | 3,226,424 | -0.05(-0.48%) |
Sep 21, 2009 | 10.36 | 10.49 | 10.25 | 10.44 | 4,178,719 | -0.01(-0.08%) |
Sep 18, 2009 | 10.15 | 10.45 | 10.02 | 10.45 | 10,989,952 | +0.42(+4.20%) |
Sep 17, 2009 | 10.24 | 10.58 | 10.03 | 10.03 | 4,647,048 | -0.24(-2.36%) |
Sep 16, 2009 | 10.11 | 10.51 | 10.11 | 10.27 | 6,161,631 | +0.26(+2.59%) |
Sep 15, 2009 | 10.01 | 10.31 | 9.971 | 10.01 | 4,469,462 | -0.02(-0.17%) |
Sep 14, 2009 | 9.828 | 10.03 | 9.642 | 10.03 | 3,121,970 | +0.12(+1.19%) |
Sep 11, 2009 | 9.937 | 10.00 | 9.727 | 9.912 | 2,078,225 | -0.01(-0.08%) |
Sep 10, 2009 | 9.962 | 10.07 | 9.853 | 9.920 | 3,370,220 | -0.04(-0.42%) |
Sep 09, 2009 | 9.356 | 10.11 | 9.289 | 9.962 | 5,265,119 | +0.60(+6.38%) |
Sep 08, 2009 | 9.440 | 9.533 | 9.280 | 9.364 | 5,107,159 | +0.03(+0.36%) |
Sep 04, 2009 | 9.044 | 9.339 | 8.910 | 9.331 | 3,257,698 | +0.30(+3.36%) |
Sep 03, 2009 | 8.884 | 9.036 | 8.847 | 9.028 | 3,104,620 | +0.13(+1.52%) |
Sep 02, 2009 | 9.196 | 9.204 | 8.767 | 8.893 | 5,750,710 | -0.33(-3.56%) |
Sep 01, 2009 | 9.070 | 9.499 | 8.943 | 9.221 | 6,678,806 | +0.00(+0.00%) |
Aug 31, 2009 | 9.348 | 9.381 | 9.103 | 9.221 | 3,571,443 | -0.18(-1.88%) |
Aug 28, 2009 | 9.255 | 9.466 | 9.230 | 9.398 | 3,438,607 | +0.29(+3.24%) |
Aug 27, 2009 | 9.011 | 9.103 | 8.834 | 9.103 | 2,368,924 | +0.15(+1.69%) |
Aug 26, 2009 | 8.943 | 9.171 | 8.859 | 8.952 | 2,050,653 | -0.14(-1.57%) |
Aug 25, 2009 | 9.028 | 9.339 | 8.927 | 9.095 | 3,205,147 | +0.20(+2.27%) |
Aug 24, 2009 | 9.070 | 9.238 | 8.851 | 8.893 | 4,256,363 | -0.13(-1.40%) |
Aug 21, 2009 | 8.615 | 9.078 | 8.413 | 9.019 | 5,701,114 | +0.88(+10.87%) |
Aug 20, 2009 | 8.169 | 8.371 | 8.051 | 8.135 | 3,506,180 | -0.05(-0.62%) |
Aug 19, 2009 | 8.118 | 8.270 | 8.000 | 8.186 | 2,809,246 | -0.02(-0.21%) |
Aug 18, 2009 | 7.933 | 8.244 | 7.882 | 8.202 | 2,531,188 | +0.24(+3.07%) |
Aug 17, 2009 | 8.127 | 8.127 | 7.798 | 7.958 | 2,453,598 | -0.35(-4.25%) |
Aug 14, 2009 | 8.514 | 8.522 | 8.160 | 8.312 | 1,675,615 | -0.16(-1.89%) |
Aug 13, 2009 | 8.708 | 8.716 | 8.362 | 8.472 | 2,610,287 | -0.18(-2.04%) |
Aug 12, 2009 | 8.211 | 8.724 | 8.186 | 8.649 | 3,473,817 | +0.44(+5.33%) |
Aug 11, 2009 | 8.059 | 8.278 | 8.034 | 8.211 | 2,339,679 | +0.09(+1.14%) |
Aug 10, 2009 | 8.244 | 8.312 | 7.992 | 8.118 | 1,918,428 | -0.13(-1.53%) |
Aug 07, 2009 | 8.135 | 8.295 | 8.025 | 8.244 | 2,465,250 | +0.24(+2.94%) |
Aug 06, 2009 | 8.354 | 8.413 | 7.983 | 8.009 | 3,417,279 | -0.33(-3.94%) |
Aug 05, 2009 | 8.312 | 8.480 | 8.143 | 8.337 | 5,484,299 | +0.01(+0.10%) |
Aug 04, 2009 | 7.992 | 8.413 | 7.958 | 8.329 | 10,067,555 | +0.28(+3.45%) |
Aug 03, 2009 | 7.764 | 8.068 | 7.550 | 8.051 | 6,724,396 | +0.34(+4.37%) |
Jul 31, 2009 | 7.613 | 7.756 | 7.436 | 7.714 | 3,110,964 | +0.12(+1.55%) |
Jul 30, 2009 | 7.461 | 7.630 | 7.301 | 7.596 | 3,585,949 | +0.18(+2.38%) |
Jul 29, 2009 | 7.503 | 7.630 | 7.310 | 7.419 | 2,461,501 | -0.15(-2.00%) |
Jul 28, 2009 | 7.579 | 7.705 | 7.411 | 7.571 | 2,724,917 | -0.03(-0.33%) |
Jul 27, 2009 | 7.697 | 7.748 | 7.554 | 7.596 | 2,564,201 | -0.03(-0.33%) |
Jul 24, 2009 | 7.411 | 7.638 | 7.335 | 7.621 | 296 | +0.13(+1.69%) |
Jul 23, 2009 | 7.327 | 7.554 | 7.242 | 7.495 | 4,166,019 | +0.13(+1.83%) |
Jul 22, 2009 | 7.015 | 7.377 | 7.015 | 7.360 | 3,454,112 | +0.24(+3.43%) |
Jul 21, 2009 | 7.284 | 7.369 | 6.914 | 7.116 | 3,782,698 | -0.05(-0.71%) |
Jul 20, 2009 | 6.964 | 7.234 | 6.931 | 7.167 | 4,481,253 | +0.29(+4.29%) |
Jul 17, 2009 | 6.973 | 6.973 | 6.788 | 6.872 | 3,860,566 | -0.03(-0.49%) |
Jul 16, 2009 | 6.425 | 6.948 | 6.316 | 6.905 | 6,374,191 | +0.36(+5.53%) |
Jul 15, 2009 | 6.265 | 6.552 | 6.190 | 6.543 | 3,558,950 | +0.45(+7.32%) |
Jul 14, 2009 | 5.903 | 6.114 | 5.853 | 6.097 | 4,519,965 | +0.18(+2.99%) |
Jul 13, 2009 | 5.684 | 5.979 | 5.625 | 5.920 | 2,567,535 | +0.18(+3.08%) |
Jul 10, 2009 | 5.819 | 5.895 | 5.398 | 5.743 | 3,495,856 | -0.13(-2.15%) |
Jul 09, 2009 | 5.726 | 5.945 | 5.609 | 5.870 | 3,507,637 | +0.20(+3.57%) |
Jul 08, 2009 | 5.760 | 5.794 | 5.550 | 5.668 | 2,843,691 | -0.07(-1.17%) |
Jul 07, 2009 | 5.895 | 6.004 | 5.726 | 5.735 | 2,581,675 | -0.27(-4.49%) |
Jul 06, 2009 | 5.979 | 6.063 | 5.769 | 6.004 | 3,334,233 | -0.06(-0.97%) |
Jul 02, 2009 | 6.434 | 6.434 | 6.046 | 6.063 | 3,178,486 | -0.40(-6.13%) |