Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.71 | 10.73 | 10.43 | 10.52 | 1,703,799 | -0.12(-1.15%) |
Sep 29, 2009 | 10.85 | 10.94 | 10.64 | 10.64 | 1,504,825 | -0.17(-1.54%) |
Sep 28, 2009 | 10.47 | 10.83 | 10.47 | 10.81 | 1,450,356 | +0.32(+3.04%) |
Sep 25, 2009 | 10.29 | 10.59 | 10.26 | 10.49 | 842,935 | +0.09(+0.85%) |
Sep 24, 2009 | 10.51 | 10.60 | 10.28 | 10.40 | 1,935,813 | -0.08(-0.79%) |
Sep 23, 2009 | 10.94 | 10.96 | 10.47 | 10.49 | 2,264,402 | -0.43(-3.95%) |
Sep 22, 2009 | 10.74 | 10.98 | 10.74 | 10.92 | 2,295,549 | +0.20(+1.83%) |
Sep 21, 2009 | 10.75 | 10.90 | 10.67 | 10.72 | 1,213,583 | -0.17(-1.53%) |
Sep 18, 2009 | 10.90 | 11.05 | 10.63 | 10.89 | 1,619,411 | +0.03(+0.32%) |
Sep 17, 2009 | 10.95 | 11.17 | 10.75 | 10.85 | 1,700,103 | +0.15(+1.37%) |
Sep 16, 2009 | 10.54 | 10.93 | 10.53 | 10.71 | 2,275,801 | +0.17(+1.63%) |
Sep 15, 2009 | 10.38 | 10.68 | 10.27 | 10.54 | 1,692,741 | +0.18(+1.75%) |
Sep 14, 2009 | 9.943 | 10.36 | 9.835 | 10.35 | 1,779,372 | +0.34(+3.43%) |
Sep 11, 2009 | 10.17 | 10.20 | 9.923 | 10.01 | 1,340,158 | -0.12(-1.21%) |
Sep 10, 2009 | 10.14 | 10.19 | 9.943 | 10.13 | 1,705,374 | -0.05(-0.53%) |
Sep 09, 2009 | 9.992 | 10.21 | 9.918 | 10.19 | 1,842,477 | +0.16(+1.61%) |
Sep 08, 2009 | 9.923 | 10.04 | 9.752 | 10.03 | 2,158,269 | +0.25(+2.61%) |
Sep 04, 2009 | 9.615 | 9.781 | 9.433 | 9.771 | 1,436,031 | +0.16(+1.63%) |
Sep 03, 2009 | 9.335 | 9.615 | 9.267 | 9.615 | 2,012,100 | +0.27(+2.94%) |
Sep 02, 2009 | 9.482 | 9.571 | 9.281 | 9.340 | 1,873,178 | -0.25(-2.56%) |
Sep 01, 2009 | 9.972 | 10.05 | 9.541 | 9.585 | 2,706,638 | -0.47(-4.68%) |
Aug 31, 2009 | 10.11 | 10.13 | 9.909 | 10.06 | 1,552,935 | -0.09(-0.92%) |
Aug 28, 2009 | 10.34 | 10.34 | 10.06 | 10.15 | 1,192,055 | -0.11(-1.05%) |
Aug 27, 2009 | 10.15 | 10.27 | 9.987 | 10.26 | 1,135,427 | +0.10(+0.96%) |
Aug 26, 2009 | 10.11 | 10.17 | 10.02 | 10.16 | 1,144,010 | +0.00(+0.05%) |
Aug 25, 2009 | 10.08 | 10.23 | 10.00 | 10.15 | 985,869 | +0.09(+0.88%) |
Aug 24, 2009 | 10.14 | 10.17 | 9.997 | 10.07 | 1,305,822 | +0.00(+0.05%) |
Aug 21, 2009 | 10.02 | 10.37 | 9.958 | 10.06 | 3,390,014 | +0.12(+1.23%) |
Aug 20, 2009 | 9.482 | 9.948 | 9.463 | 9.938 | 1,725,446 | +0.46(+4.81%) |
Aug 19, 2009 | 9.473 | 9.585 | 9.394 | 9.482 | 1,822,744 | -0.11(-1.17%) |
Aug 18, 2009 | 9.659 | 9.776 | 9.566 | 9.595 | 1,327,618 | -0.09(-0.91%) |
Aug 17, 2009 | 9.718 | 9.820 | 9.566 | 9.683 | 2,239,184 | -0.29(-2.95%) |
Aug 14, 2009 | 10.03 | 10.08 | 9.771 | 9.977 | 1,633,342 | -0.07(-0.68%) |
Aug 13, 2009 | 10.19 | 10.19 | 9.884 | 10.05 | 1,830,218 | +0.03(+0.29%) |
Aug 12, 2009 | 9.928 | 10.23 | 9.806 | 10.02 | 2,855,395 | +0.19(+1.95%) |
Aug 11, 2009 | 10.08 | 10.10 | 9.757 | 9.825 | 1,844,338 | -0.30(-3.00%) |
Aug 10, 2009 | 10.43 | 10.45 | 9.987 | 10.13 | 1,977,720 | -0.36(-3.41%) |
Aug 07, 2009 | 10.34 | 10.72 | 10.17 | 10.49 | 3,798,401 | +0.33(+3.28%) |
Aug 06, 2009 | 10.67 | 10.95 | 10.13 | 10.15 | 4,823,083 | -0.44(-4.12%) |
Aug 05, 2009 | 10.24 | 10.61 | 10.21 | 10.59 | 2,228,169 | +0.35(+3.45%) |
Aug 04, 2009 | 9.767 | 10.48 | 9.708 | 10.24 | 2,644,491 | +0.41(+4.14%) |
Aug 03, 2009 | 9.752 | 9.869 | 9.673 | 9.830 | 3,998,917 | +0.17(+1.78%) |
Jul 31, 2009 | 9.399 | 9.713 | 9.365 | 9.659 | 1,805,384 | +0.07(+0.72%) |
Jul 30, 2009 | 9.605 | 9.796 | 9.487 | 9.590 | 2,097,044 | +0.17(+1.82%) |
Jul 29, 2009 | 9.497 | 9.634 | 9.326 | 9.419 | 1,539,195 | -0.28(-2.93%) |
Jul 28, 2009 | 9.551 | 9.747 | 9.551 | 9.703 | 1,817,391 | +0.09(+0.92%) |
Jul 27, 2009 | 9.428 | 9.649 | 9.375 | 9.615 | 1,643,323 | +0.27(+2.88%) |
Jul 24, 2009 | 9.120 | 9.375 | 9.100 | 9.345 | 261 | +0.10(+1.11%) |
Jul 23, 2009 | 8.894 | 9.330 | 8.894 | 9.242 | 2,727,282 | +0.30(+3.34%) |
Jul 22, 2009 | 8.791 | 9.031 | 8.723 | 8.943 | 2,326,954 | +0.13(+1.50%) |
Jul 21, 2009 | 8.914 | 8.958 | 8.635 | 8.811 | 1,632,518 | -0.07(-0.83%) |
Jul 20, 2009 | 8.625 | 8.919 | 8.625 | 8.884 | 1,913,574 | +0.30(+3.54%) |
Jul 17, 2009 | 8.541 | 8.630 | 8.448 | 8.581 | 1,912,513 | -0.00(-0.06%) |
Jul 16, 2009 | 8.483 | 8.659 | 8.355 | 8.586 | 1,466,185 | +0.06(+0.75%) |
Jul 15, 2009 | 8.306 | 8.561 | 8.252 | 8.522 | 2,439,185 | +0.31(+3.76%) |
Jul 14, 2009 | 8.110 | 8.272 | 8.027 | 8.213 | 1,418,702 | +0.04(+0.48%) |
Jul 13, 2009 | 7.993 | 8.198 | 7.968 | 8.174 | 2,543,663 | +0.28(+3.54%) |
Jul 10, 2009 | 7.875 | 8.002 | 7.767 | 7.895 | 2,923,652 | -0.05(-0.62%) |
Jul 09, 2009 | 8.326 | 8.341 | 7.929 | 7.944 | 1,677,567 | -0.29(-3.51%) |
Jul 08, 2009 | 8.282 | 8.380 | 8.012 | 8.233 | 2,141,323 | -0.02(-0.24%) |
Jul 07, 2009 | 8.429 | 8.522 | 8.233 | 8.252 | 2,848,867 | -0.20(-2.38%) |
Jul 06, 2009 | 8.223 | 8.492 | 8.174 | 8.453 | 2,804,511 | +0.21(+2.50%) |
Jul 02, 2009 | 8.571 | 8.571 | 8.247 | 8.247 | 2,591,528 | -0.48(-5.50%) |