Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.28 | 10.54 | 10.14 | 10.38 | 565,728 | +0.17(+1.70%) |
Sep 29, 2009 | 10.28 | 10.31 | 10.11 | 10.21 | 505,367 | -0.09(-0.90%) |
Sep 28, 2009 | 10.40 | 10.42 | 10.19 | 10.30 | 675,039 | -0.02(-0.16%) |
Sep 25, 2009 | 10.28 | 10.33 | 10.03 | 10.32 | 256,717 | +0.03(+0.25%) |
Sep 24, 2009 | 10.49 | 10.52 | 10.25 | 10.29 | 343,180 | -0.15(-1.42%) |
Sep 23, 2009 | 10.52 | 10.56 | 10.43 | 10.44 | 428,682 | -0.04(-0.40%) |
Sep 22, 2009 | 10.47 | 10.51 | 10.29 | 10.48 | 304,443 | +0.09(+0.89%) |
Sep 21, 2009 | 10.38 | 10.52 | 10.33 | 10.39 | 424,705 | -0.09(-0.85%) |
Sep 18, 2009 | 10.47 | 10.62 | 10.44 | 10.48 | 552,750 | -0.03(-0.24%) |
Sep 17, 2009 | 10.33 | 10.51 | 10.26 | 10.50 | 251,805 | +0.11(+1.02%) |
Sep 16, 2009 | 10.15 | 10.40 | 10.14 | 10.40 | 191,390 | +0.20(+1.99%) |
Sep 15, 2009 | 10.02 | 10.23 | 10.02 | 10.19 | 251,022 | +0.09(+0.92%) |
Sep 14, 2009 | 9.916 | 10.20 | 9.827 | 10.10 | 290,537 | +0.09(+0.93%) |
Sep 11, 2009 | 10.11 | 10.14 | 9.886 | 10.01 | 286,592 | -0.14(-1.37%) |
Sep 10, 2009 | 10.17 | 10.18 | 10.03 | 10.15 | 344,245 | +0.03(+0.25%) |
Sep 09, 2009 | 10.01 | 10.14 | 9.844 | 10.12 | 322,479 | +0.15(+1.48%) |
Sep 08, 2009 | 9.891 | 9.975 | 9.793 | 9.975 | 480,039 | +0.18(+1.86%) |
Sep 04, 2009 | 9.705 | 9.793 | 9.624 | 9.793 | 451,388 | +0.12(+1.22%) |
Sep 03, 2009 | 9.709 | 9.762 | 9.506 | 9.675 | 292,249 | -0.04(-0.39%) |
Sep 02, 2009 | 9.709 | 9.738 | 9.646 | 9.713 | 413,037 | +0.00(+0.04%) |
Sep 01, 2009 | 9.831 | 9.996 | 9.637 | 9.709 | 585,115 | -0.15(-1.50%) |
Aug 31, 2009 | 9.983 | 10.04 | 9.823 | 9.857 | 356,607 | -0.18(-1.81%) |
Aug 28, 2009 | 10.30 | 10.30 | 9.954 | 10.04 | 183,608 | -0.22(-2.10%) |
Aug 27, 2009 | 10.24 | 10.27 | 10.01 | 10.25 | 154,869 | -0.03(-0.25%) |
Aug 26, 2009 | 10.13 | 10.35 | 10.11 | 10.28 | 319,423 | +0.11(+1.08%) |
Aug 25, 2009 | 10.40 | 10.49 | 10.14 | 10.17 | 650,222 | -0.22(-2.08%) |
Aug 24, 2009 | 10.41 | 10.49 | 10.18 | 10.38 | 686,312 | +0.03(+0.25%) |
Aug 21, 2009 | 10.42 | 10.54 | 10.33 | 10.36 | 558,895 | +0.07(+0.66%) |
Aug 20, 2009 | 10.18 | 10.46 | 10.16 | 10.29 | 645,327 | +0.04(+0.41%) |
Aug 19, 2009 | 9.734 | 10.33 | 9.629 | 10.25 | 2,028,694 | +0.49(+5.07%) |
Aug 18, 2009 | 10.01 | 10.08 | 9.578 | 9.755 | 1,099,645 | -0.17(-1.74%) |
Aug 17, 2009 | 10.06 | 10.06 | 9.696 | 9.929 | 1,092,561 | -0.22(-2.17%) |
Aug 14, 2009 | 10.74 | 10.74 | 10.09 | 10.15 | 922,061 | -0.59(-5.51%) |
Aug 13, 2009 | 10.98 | 10.98 | 10.68 | 10.74 | 371,327 | -0.22(-1.97%) |
Aug 12, 2009 | 11.07 | 11.14 | 10.94 | 10.96 | 698,055 | -0.17(-1.52%) |
Aug 11, 2009 | 11.20 | 11.36 | 11.06 | 11.12 | 433,569 | -0.30(-2.59%) |
Aug 10, 2009 | 11.32 | 11.52 | 11.32 | 11.42 | 565,610 | +0.01(+0.07%) |
Aug 07, 2009 | 11.58 | 11.58 | 11.23 | 11.41 | 999,622 | +0.01(+0.11%) |
Aug 06, 2009 | 11.64 | 11.81 | 11.34 | 11.40 | 865,925 | -0.15(-1.32%) |
Aug 05, 2009 | 10.96 | 11.69 | 10.71 | 11.55 | 1,478,473 | +0.79(+7.38%) |
Aug 04, 2009 | 10.75 | 11.01 | 10.68 | 10.76 | 609,717 | -0.03(-0.27%) |
Aug 03, 2009 | 10.85 | 10.95 | 10.50 | 10.79 | 994,926 | +0.05(+0.47%) |
Jul 31, 2009 | 10.98 | 11.16 | 10.73 | 10.74 | 735,023 | -0.32(-2.90%) |
Jul 30, 2009 | 11.16 | 11.21 | 10.96 | 11.06 | 446,886 | +0.06(+0.54%) |
Jul 29, 2009 | 11.07 | 11.18 | 10.89 | 11.00 | 719,070 | -0.10(-0.91%) |
Jul 28, 2009 | 11.25 | 11.37 | 11.03 | 11.10 | 388,674 | -0.22(-1.98%) |
Jul 27, 2009 | 11.31 | 11.45 | 11.09 | 11.32 | 364,863 | +0.04(+0.37%) |
Jul 24, 2009 | 11.32 | 11.44 | 11.11 | 11.28 | 255,642 | -0.03(-0.30%) |
Jul 23, 2009 | 11.18 | 11.42 | 11.07 | 11.31 | 403,550 | +0.10(+0.87%) |
Jul 22, 2009 | 11.21 | 11.54 | 11.10 | 11.22 | 335,144 | -0.08(-0.67%) |
Jul 21, 2009 | 11.38 | 11.41 | 11.11 | 11.29 | 496,600 | -0.05(-0.48%) |
Jul 20, 2009 | 11.23 | 11.40 | 11.18 | 11.35 | 368,151 | +0.14(+1.24%) |
Jul 17, 2009 | 11.10 | 11.24 | 10.99 | 11.21 | 497,623 | +0.14(+1.26%) |
Jul 16, 2009 | 11.20 | 11.22 | 10.93 | 11.07 | 542,973 | -0.15(-1.32%) |
Jul 15, 2009 | 11.41 | 11.41 | 11.18 | 11.22 | 641,526 | -0.08(-0.75%) |
Jul 14, 2009 | 11.39 | 11.39 | 11.23 | 11.30 | 599,944 | -0.06(-0.52%) |
Jul 13, 2009 | 11.09 | 11.39 | 10.82 | 11.36 | 558,014 | +0.17(+1.51%) |
Jul 10, 2009 | 10.94 | 11.31 | 10.75 | 11.19 | 715,840 | +0.20(+1.85%) |
Jul 09, 2009 | 10.77 | 11.06 | 10.55 | 10.99 | 799,036 | +0.32(+3.01%) |
Jul 08, 2009 | 10.31 | 10.78 | 10.30 | 10.67 | 1,058,930 | +0.40(+3.87%) |
Jul 07, 2009 | 10.33 | 10.41 | 10.25 | 10.27 | 488,505 | -0.10(-0.98%) |
Jul 06, 2009 | 10.44 | 10.55 | 9.954 | 10.37 | 454,403 | -0.07(-0.69%) |
Jul 02, 2009 | 10.63 | 10.63 | 10.19 | 10.44 | 617,551 | -0.33(-3.06%) |