Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.39 | 11.49 | 11.08 | 11.41 | 1,410,808 | +0.17(+1.53%) |
Sep 29, 2009 | 11.09 | 11.32 | 11.02 | 11.23 | 1,297,292 | +0.16(+1.48%) |
Sep 28, 2009 | 10.72 | 11.18 | 10.71 | 11.07 | 1,085,353 | +0.34(+3.13%) |
Sep 25, 2009 | 10.58 | 10.89 | 10.52 | 10.73 | 1,622,791 | +0.12(+1.10%) |
Sep 24, 2009 | 10.97 | 11.10 | 10.56 | 10.62 | 1,680,626 | -0.32(-2.94%) |
Sep 23, 2009 | 10.94 | 11.38 | 10.91 | 10.94 | 2,569,536 | +0.00(+0.03%) |
Sep 22, 2009 | 10.86 | 10.95 | 10.71 | 10.94 | 1,303,947 | +0.26(+2.39%) |
Sep 21, 2009 | 10.72 | 10.72 | 10.46 | 10.68 | 1,406,998 | -0.18(-1.68%) |
Sep 18, 2009 | 10.87 | 11.00 | 10.76 | 10.86 | 1,217,789 | +0.08(+0.78%) |
Sep 17, 2009 | 10.68 | 10.86 | 10.65 | 10.78 | 1,912,271 | +0.14(+1.30%) |
Sep 16, 2009 | 10.63 | 10.76 | 10.60 | 10.64 | 1,537,803 | +0.06(+0.55%) |
Sep 15, 2009 | 10.52 | 10.66 | 10.36 | 10.58 | 1,376,142 | +0.08(+0.73%) |
Sep 14, 2009 | 10.09 | 10.53 | 10.09 | 10.50 | 1,177,265 | +0.22(+2.13%) |
Sep 11, 2009 | 10.22 | 10.31 | 10.14 | 10.29 | 1,526,957 | +0.08(+0.75%) |
Sep 10, 2009 | 10.32 | 10.37 | 10.07 | 10.21 | 2,223,840 | -0.16(-1.58%) |
Sep 09, 2009 | 10.62 | 10.72 | 10.32 | 10.37 | 1,913,109 | -0.27(-2.54%) |
Sep 08, 2009 | 10.88 | 11.03 | 10.54 | 10.64 | 1,372,398 | +0.00(+0.00%) |
Sep 04, 2009 | 10.50 | 10.68 | 10.46 | 10.64 | 861,242 | +0.32(+3.08%) |
Sep 03, 2009 | 10.08 | 10.49 | 10.08 | 10.33 | 1,885,690 | +0.27(+2.65%) |
Sep 02, 2009 | 10.13 | 10.29 | 9.993 | 10.06 | 1,600,080 | -0.23(-2.24%) |
Sep 01, 2009 | 10.65 | 10.83 | 10.26 | 10.29 | 1,870,903 | -0.47(-4.34%) |
Aug 31, 2009 | 10.58 | 10.79 | 10.53 | 10.76 | 1,173,126 | -0.06(-0.54%) |
Aug 28, 2009 | 10.93 | 11.04 | 10.76 | 10.81 | 1,012,470 | -0.05(-0.50%) |
Aug 27, 2009 | 10.95 | 10.95 | 10.56 | 10.87 | 1,054,400 | -0.08(-0.73%) |
Aug 26, 2009 | 10.93 | 11.04 | 10.75 | 10.95 | 1,245,748 | -0.03(-0.23%) |
Aug 25, 2009 | 10.77 | 11.14 | 10.77 | 10.98 | 1,434,207 | +0.19(+1.79%) |
Aug 24, 2009 | 10.94 | 11.05 | 10.67 | 10.78 | 1,279,571 | -0.15(-1.37%) |
Aug 21, 2009 | 10.93 | 11.14 | 10.90 | 10.93 | 1,154,269 | +0.22(+2.01%) |
Aug 20, 2009 | 10.71 | 10.79 | 10.58 | 10.72 | 1,152,713 | +0.08(+0.76%) |
Aug 19, 2009 | 10.26 | 10.72 | 10.25 | 10.64 | 1,243,617 | +0.12(+1.15%) |
Aug 18, 2009 | 10.47 | 10.53 | 10.31 | 10.52 | 1,126,507 | +0.30(+2.93%) |
Aug 17, 2009 | 10.26 | 10.50 | 10.18 | 10.22 | 1,154,102 | -0.58(-5.41%) |
Aug 14, 2009 | 10.90 | 10.91 | 10.62 | 10.80 | 813,790 | -0.03(-0.30%) |
Aug 13, 2009 | 10.93 | 10.97 | 10.65 | 10.83 | 1,097,330 | +0.01(+0.07%) |
Aug 12, 2009 | 10.57 | 10.95 | 10.48 | 10.83 | 2,051,292 | +0.36(+3.45%) |
Aug 11, 2009 | 11.05 | 11.05 | 10.34 | 10.46 | 2,279,709 | -0.72(-6.43%) |
Aug 10, 2009 | 11.22 | 11.29 | 10.90 | 11.18 | 1,612,468 | -0.11(-1.00%) |
Aug 07, 2009 | 11.29 | 11.45 | 10.73 | 11.30 | 2,788,049 | +0.01(+0.13%) |
Aug 06, 2009 | 12.82 | 13.01 | 11.24 | 11.28 | 4,025,737 | -1.50(-11.76%) |
Aug 05, 2009 | 12.80 | 13.00 | 12.58 | 12.79 | 1,311,454 | +0.09(+0.69%) |
Aug 04, 2009 | 12.79 | 12.87 | 12.47 | 12.70 | 1,030,317 | -0.09(-0.69%) |
Aug 03, 2009 | 12.73 | 13.13 | 12.73 | 12.79 | 1,023,475 | +0.34(+2.70%) |
Jul 31, 2009 | 12.28 | 12.45 | 12.21 | 12.45 | 1,142,650 | +0.19(+1.52%) |
Jul 30, 2009 | 12.33 | 12.40 | 12.20 | 12.26 | 1,148,060 | +0.19(+1.60%) |
Jul 29, 2009 | 12.61 | 12.61 | 11.79 | 12.07 | 2,186,104 | -0.66(-5.16%) |
Jul 28, 2009 | 12.64 | 12.95 | 12.58 | 12.73 | 1,493,378 | -0.01(-0.06%) |
Jul 27, 2009 | 12.10 | 12.84 | 12.10 | 12.73 | 1,935,250 | +0.97(+8.26%) |
Jul 24, 2009 | 11.69 | 11.78 | 11.41 | 11.76 | 6,052 | +0.08(+0.72%) |
Jul 23, 2009 | 10.98 | 11.72 | 10.98 | 11.68 | 1,232,919 | +0.68(+6.21%) |
Jul 22, 2009 | 10.66 | 11.22 | 10.64 | 11.00 | 1,150,971 | +0.26(+2.45%) |
Jul 21, 2009 | 10.77 | 10.87 | 10.52 | 10.73 | 653,658 | +0.08(+0.75%) |
Jul 20, 2009 | 10.41 | 10.72 | 10.41 | 10.65 | 719,326 | +0.40(+3.92%) |
Jul 17, 2009 | 10.26 | 10.41 | 10.20 | 10.25 | 967,418 | -0.05(-0.53%) |
Jul 16, 2009 | 10.14 | 10.46 | 10.12 | 10.31 | 1,213,492 | +0.07(+0.68%) |
Jul 15, 2009 | 9.909 | 10.36 | 9.843 | 10.24 | 1,809,831 | +0.56(+5.81%) |
Jul 14, 2009 | 9.522 | 9.745 | 9.482 | 9.675 | 974,868 | +0.28(+3.03%) |
Jul 13, 2009 | 8.960 | 9.394 | 8.956 | 9.391 | 1,099,776 | +0.59(+6.68%) |
Jul 10, 2009 | 8.850 | 8.923 | 8.715 | 8.803 | 742,220 | -0.15(-1.71%) |
Jul 09, 2009 | 9.040 | 9.091 | 8.810 | 8.956 | 1,163,247 | +0.09(+1.03%) |
Jul 08, 2009 | 9.033 | 9.245 | 8.730 | 8.865 | 1,855,453 | -0.15(-1.70%) |
Jul 07, 2009 | 9.299 | 9.391 | 8.989 | 9.018 | 1,568,733 | -0.32(-3.44%) |
Jul 06, 2009 | 9.372 | 9.394 | 9.248 | 9.340 | 1,300,088 | -0.27(-2.77%) |
Jul 02, 2009 | 9.865 | 9.942 | 9.529 | 9.606 | 1,094,328 | -0.29(-2.92%) |