Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.25 | 10.31 | 10.03 | 10.20 | 9,320,925 | -0.06(-0.59%) |
Sep 29, 2009 | 10.31 | 10.53 | 10.23 | 10.26 | 12,186,650 | -0.19(-1.85%) |
Sep 28, 2009 | 10.19 | 10.46 | 10.10 | 10.45 | 5,805,437 | +0.34(+3.41%) |
Sep 25, 2009 | 10.17 | 10.33 | 10.03 | 10.11 | 8,396,653 | -0.11(-1.07%) |
Sep 24, 2009 | 10.26 | 10.31 | 9.950 | 10.22 | 9,455,882 | +0.01(+0.06%) |
Sep 23, 2009 | 10.37 | 10.45 | 10.19 | 10.21 | 6,388,577 | -0.14(-1.34%) |
Sep 22, 2009 | 10.26 | 10.44 | 10.19 | 10.35 | 5,612,922 | +0.13(+1.24%) |
Sep 21, 2009 | 10.07 | 10.30 | 9.998 | 10.22 | 6,589,338 | +0.00(+0.00%) |
Sep 18, 2009 | 10.13 | 10.33 | 9.980 | 10.22 | 8,868,883 | +0.14(+1.38%) |
Sep 17, 2009 | 10.01 | 10.25 | 9.980 | 10.08 | 9,412,178 | +0.17(+1.71%) |
Sep 16, 2009 | 9.835 | 10.03 | 9.696 | 9.914 | 7,406,665 | +0.13(+1.36%) |
Sep 15, 2009 | 9.871 | 9.956 | 9.630 | 9.781 | 8,611,751 | -0.08(-0.80%) |
Sep 14, 2009 | 9.781 | 9.871 | 9.672 | 9.859 | 6,939,318 | +0.02(+0.25%) |
Sep 11, 2009 | 9.339 | 9.908 | 9.230 | 9.835 | 18,413,150 | +0.54(+5.86%) |
Sep 10, 2009 | 9.230 | 9.327 | 9.121 | 9.291 | 5,213,534 | +0.03(+0.33%) |
Sep 09, 2009 | 8.982 | 9.297 | 8.982 | 9.261 | 9,213,484 | +0.25(+2.82%) |
Sep 08, 2009 | 9.025 | 9.103 | 8.867 | 9.006 | 5,364,111 | +0.04(+0.40%) |
Sep 04, 2009 | 8.855 | 9.049 | 8.783 | 8.970 | 7,060,404 | +0.11(+1.30%) |
Sep 03, 2009 | 8.662 | 8.946 | 8.662 | 8.855 | 13,549,086 | +0.65(+7.89%) |
Sep 02, 2009 | 8.081 | 8.232 | 8.027 | 8.208 | 8,641,056 | +0.12(+1.50%) |
Sep 01, 2009 | 8.226 | 8.377 | 8.039 | 8.087 | 9,544,159 | -0.08(-0.96%) |
Aug 31, 2009 | 8.293 | 8.305 | 8.126 | 8.166 | 8,871,436 | -0.24(-2.81%) |
Aug 28, 2009 | 8.529 | 8.571 | 8.317 | 8.402 | 12,984,057 | -0.07(-0.79%) |
Aug 27, 2009 | 8.686 | 8.922 | 8.456 | 8.468 | 15,436,638 | -0.35(-3.98%) |
Aug 26, 2009 | 8.710 | 8.994 | 8.650 | 8.819 | 11,084,412 | +0.15(+1.67%) |
Aug 25, 2009 | 8.589 | 8.928 | 8.589 | 8.674 | 10,349,086 | +0.05(+0.56%) |
Aug 24, 2009 | 8.922 | 8.940 | 8.607 | 8.625 | 7,384,310 | -0.25(-2.79%) |
Aug 21, 2009 | 8.650 | 8.892 | 8.601 | 8.873 | 5,172,833 | +0.30(+3.53%) |
Aug 20, 2009 | 8.656 | 8.758 | 8.498 | 8.571 | 12,159,937 | -0.12(-1.39%) |
Aug 19, 2009 | 8.625 | 8.771 | 8.565 | 8.692 | 4,816,643 | -0.04(-0.42%) |
Aug 18, 2009 | 8.547 | 8.752 | 8.498 | 8.728 | 7,287,864 | +0.07(+0.84%) |
Aug 17, 2009 | 8.716 | 8.771 | 8.504 | 8.656 | 7,145,165 | -0.23(-2.59%) |
Aug 14, 2009 | 9.200 | 9.200 | 8.831 | 8.886 | 6,239,840 | -0.29(-3.16%) |
Aug 13, 2009 | 9.176 | 9.230 | 8.879 | 9.176 | 5,220,792 | +0.03(+0.33%) |
Aug 12, 2009 | 9.170 | 9.279 | 9.127 | 9.146 | 6,083,765 | -0.04(-0.46%) |
Aug 11, 2009 | 9.164 | 9.303 | 9.121 | 9.188 | 4,176,872 | -0.05(-0.59%) |
Aug 10, 2009 | 9.357 | 9.412 | 9.103 | 9.242 | 5,186,796 | -0.19(-1.99%) |
Aug 07, 2009 | 9.031 | 9.515 | 9.019 | 9.430 | 10,354,479 | +0.42(+4.63%) |
Aug 06, 2009 | 8.771 | 9.043 | 8.710 | 9.013 | 9,866,077 | +0.57(+6.73%) |
Aug 05, 2009 | 8.456 | 8.486 | 8.226 | 8.444 | 7,257,793 | -0.02(-0.29%) |
Aug 04, 2009 | 8.722 | 8.746 | 8.444 | 8.468 | 7,385,584 | -0.32(-3.65%) |
Aug 03, 2009 | 8.577 | 8.819 | 8.547 | 8.789 | 5,985,474 | +0.08(+0.97%) |
Jul 31, 2009 | 8.728 | 8.795 | 8.498 | 8.704 | 5,485,266 | -0.07(-0.76%) |
Jul 30, 2009 | 8.825 | 9.037 | 8.740 | 8.771 | 4,243,035 | +0.10(+1.12%) |
Jul 29, 2009 | 8.686 | 8.849 | 8.601 | 8.674 | 4,740,659 | -0.10(-1.10%) |
Jul 28, 2009 | 8.801 | 8.916 | 8.680 | 8.771 | 7,314,175 | -0.10(-1.16%) |
Jul 27, 2009 | 8.910 | 8.970 | 8.734 | 8.873 | 4,906,803 | -0.13(-1.41%) |
Jul 24, 2009 | 8.886 | 9.061 | 8.752 | 9.000 | 6,112,199 | +0.05(+0.54%) |
Jul 23, 2009 | 8.843 | 9.194 | 8.692 | 8.952 | 5,941,094 | +0.11(+1.23%) |
Jul 22, 2009 | 8.571 | 8.898 | 8.504 | 8.843 | 7,138,223 | +0.21(+2.38%) |
Jul 21, 2009 | 8.892 | 8.892 | 8.480 | 8.638 | 6,808,635 | -0.19(-2.12%) |
Jul 20, 2009 | 8.595 | 8.892 | 8.547 | 8.825 | 6,241,150 | +0.28(+3.26%) |
Jul 17, 2009 | 8.468 | 8.638 | 8.365 | 8.547 | 4,206,126 | +0.10(+1.15%) |
Jul 16, 2009 | 8.353 | 8.529 | 8.208 | 8.450 | 4,644,251 | +0.08(+1.01%) |
Jul 15, 2009 | 8.220 | 8.408 | 8.117 | 8.365 | 5,171,292 | +0.25(+3.06%) |
Jul 14, 2009 | 8.051 | 8.154 | 7.921 | 8.117 | 5,949,532 | +0.08(+1.05%) |
Jul 13, 2009 | 7.821 | 8.069 | 7.797 | 8.033 | 6,389,364 | +0.29(+3.75%) |
Jul 10, 2009 | 7.676 | 7.894 | 7.627 | 7.742 | 5,522,780 | -0.05(-0.70%) |
Jul 09, 2009 | 7.900 | 7.978 | 7.694 | 7.797 | 7,293,015 | -0.13(-1.60%) |
Jul 08, 2009 | 7.809 | 7.954 | 7.652 | 7.924 | 7,909,356 | +0.11(+1.47%) |
Jul 07, 2009 | 8.051 | 8.051 | 7.767 | 7.809 | 6,721,382 | -0.25(-3.15%) |
Jul 06, 2009 | 8.214 | 8.305 | 7.894 | 8.063 | 8,424,961 | -0.23(-2.77%) |
Jul 02, 2009 | 8.529 | 8.625 | 8.093 | 8.293 | 6,427,519 | -0.33(-3.86%) |