Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.14 | 10.19 | 9.658 | 9.752 | 10,153,409 | -0.39(-3.88%) |
Sep 29, 2009 | 10.25 | 10.37 | 10.07 | 10.15 | 5,749,700 | +0.09(+0.85%) |
Sep 28, 2009 | 9.983 | 10.12 | 9.838 | 10.06 | 3,782,644 | +0.17(+1.73%) |
Sep 25, 2009 | 10.14 | 10.28 | 9.821 | 9.889 | 8,501,518 | -0.31(-3.02%) |
Sep 24, 2009 | 10.83 | 10.98 | 10.02 | 10.20 | 12,877,073 | -0.44(-4.18%) |
Sep 23, 2009 | 11.03 | 11.03 | 10.62 | 10.64 | 7,192,551 | -0.38(-3.49%) |
Sep 22, 2009 | 11.27 | 11.43 | 10.99 | 11.03 | 7,553,961 | -0.12(-1.07%) |
Sep 21, 2009 | 11.22 | 11.36 | 10.90 | 11.15 | 5,608,990 | -0.18(-1.58%) |
Sep 18, 2009 | 11.42 | 11.69 | 11.20 | 11.33 | 9,039,237 | -0.27(-2.36%) |
Sep 17, 2009 | 11.77 | 11.79 | 11.12 | 11.60 | 7,875,329 | +0.16(+1.42%) |
Sep 16, 2009 | 11.24 | 11.74 | 11.17 | 11.44 | 15,209,688 | +0.35(+3.16%) |
Sep 15, 2009 | 10.74 | 11.15 | 10.68 | 11.09 | 7,770,866 | +0.37(+3.43%) |
Sep 14, 2009 | 10.77 | 10.95 | 10.62 | 10.72 | 8,351,275 | -0.13(-1.18%) |
Sep 11, 2009 | 11.23 | 11.38 | 10.69 | 10.85 | 7,975,928 | -0.37(-3.28%) |
Sep 10, 2009 | 11.18 | 11.25 | 10.89 | 11.21 | 3,813,212 | +0.12(+1.08%) |
Sep 09, 2009 | 11.08 | 11.20 | 10.82 | 11.09 | 7,758,695 | +0.03(+0.23%) |
Sep 08, 2009 | 10.80 | 11.17 | 10.64 | 11.07 | 8,899,307 | +0.43(+4.02%) |
Sep 04, 2009 | 10.47 | 10.72 | 10.31 | 10.64 | 3,759,999 | +0.16(+1.55%) |
Sep 03, 2009 | 10.38 | 10.51 | 10.07 | 10.48 | 9,877,856 | +0.11(+1.07%) |
Sep 02, 2009 | 10.77 | 10.89 | 10.33 | 10.37 | 12,394,360 | -0.67(-6.04%) |
Sep 01, 2009 | 11.38 | 11.85 | 10.98 | 11.03 | 8,425,281 | -0.43(-3.73%) |
Aug 31, 2009 | 11.55 | 11.60 | 11.30 | 11.46 | 5,596,872 | -0.26(-2.26%) |
Aug 28, 2009 | 11.72 | 11.86 | 11.56 | 11.73 | 7,242,130 | +0.16(+1.40%) |
Aug 27, 2009 | 11.65 | 11.72 | 11.03 | 11.56 | 10,712,710 | -0.22(-1.89%) |
Aug 26, 2009 | 11.30 | 11.88 | 11.14 | 11.79 | 19,483,052 | +0.63(+5.67%) |
Aug 25, 2009 | 10.95 | 11.41 | 10.95 | 11.15 | 7,317,964 | +0.32(+3.00%) |
Aug 24, 2009 | 10.98 | 11.11 | 10.78 | 10.83 | 8,333,811 | +0.01(+0.08%) |
Aug 21, 2009 | 10.62 | 11.02 | 10.59 | 10.82 | 8,859,798 | +0.36(+3.43%) |
Aug 20, 2009 | 10.25 | 10.58 | 10.22 | 10.46 | 6,253,447 | +0.26(+2.51%) |
Aug 19, 2009 | 9.992 | 10.34 | 9.829 | 10.21 | 9,816,508 | -0.24(-2.29%) |
Aug 18, 2009 | 10.16 | 10.53 | 10.05 | 10.44 | 9,892,516 | +0.31(+3.03%) |
Aug 17, 2009 | 10.42 | 10.42 | 10.07 | 10.14 | 14,540,417 | -0.48(-4.51%) |
Aug 14, 2009 | 11.07 | 11.08 | 10.48 | 10.62 | 11,883,605 | -0.45(-4.09%) |
Aug 13, 2009 | 11.33 | 11.33 | 10.78 | 11.07 | 14,349,346 | -0.43(-3.72%) |
Aug 12, 2009 | 11.47 | 11.80 | 11.16 | 11.50 | 12,713,312 | +0.29(+2.59%) |
Aug 11, 2009 | 10.97 | 11.33 | 10.68 | 11.21 | 9,905,308 | +0.27(+2.50%) |
Aug 10, 2009 | 11.55 | 11.55 | 10.81 | 10.93 | 10,933,266 | -0.62(-5.40%) |
Aug 07, 2009 | 11.30 | 11.80 | 11.07 | 11.56 | 15,702,309 | +0.84(+7.81%) |
Aug 06, 2009 | 10.84 | 10.96 | 10.56 | 10.72 | 8,985,690 | -0.05(-0.48%) |
Aug 05, 2009 | 10.57 | 10.93 | 10.25 | 10.77 | 12,124,476 | +0.28(+2.68%) |
Aug 04, 2009 | 9.804 | 10.70 | 9.470 | 10.49 | 16,396,965 | +0.44(+4.43%) |
Aug 03, 2009 | 10.04 | 10.15 | 9.765 | 10.04 | 8,529,071 | +0.14(+1.38%) |
Jul 31, 2009 | 9.693 | 10.00 | 9.658 | 9.906 | 5,960,650 | +0.17(+1.76%) |
Jul 30, 2009 | 9.693 | 9.906 | 9.376 | 9.735 | 8,470,215 | +0.19(+1.97%) |
Jul 29, 2009 | 9.641 | 9.718 | 9.393 | 9.547 | 7,157,618 | -0.20(-2.02%) |
Jul 28, 2009 | 9.581 | 9.872 | 9.496 | 9.744 | 7,209,011 | +0.03(+0.26%) |
Jul 27, 2009 | 9.351 | 9.846 | 9.231 | 9.718 | 12,449,129 | +0.21(+2.16%) |
Jul 24, 2009 | 9.411 | 9.599 | 9.197 | 9.513 | 823 | -0.03(-0.36%) |
Jul 23, 2009 | 9.000 | 9.735 | 8.898 | 9.547 | 14,502,056 | +0.68(+7.61%) |
Jul 22, 2009 | 8.342 | 8.940 | 8.308 | 8.872 | 8,285,362 | +0.47(+5.60%) |
Jul 21, 2009 | 8.624 | 8.701 | 8.257 | 8.402 | 5,377,172 | -0.18(-2.09%) |
Jul 20, 2009 | 8.522 | 8.744 | 8.402 | 8.581 | 11,079,337 | +0.12(+1.41%) |
Jul 17, 2009 | 8.308 | 8.641 | 8.282 | 8.462 | 8,847,581 | +0.22(+2.70%) |
Jul 16, 2009 | 7.992 | 8.291 | 7.889 | 8.240 | 9,346,041 | +0.23(+2.88%) |
Jul 15, 2009 | 7.915 | 8.086 | 7.752 | 8.009 | 12,262,264 | +0.42(+5.52%) |
Jul 14, 2009 | 7.291 | 7.616 | 7.180 | 7.590 | 8,679,872 | +0.30(+4.10%) |
Jul 13, 2009 | 7.180 | 7.308 | 7.111 | 7.291 | 10,802,437 | +0.03(+0.35%) |
Jul 10, 2009 | 7.376 | 7.410 | 7.069 | 7.265 | 6,464,779 | -0.16(-2.19%) |
Jul 09, 2009 | 7.248 | 7.522 | 7.205 | 7.428 | 7,674,824 | +0.25(+3.45%) |
Jul 08, 2009 | 7.291 | 7.316 | 7.060 | 7.180 | 14,682,173 | -0.08(-1.06%) |
Jul 07, 2009 | 7.504 | 7.599 | 7.222 | 7.257 | 10,994,487 | -0.24(-3.19%) |
Jul 06, 2009 | 7.701 | 7.846 | 7.402 | 7.496 | 10,783,172 | -0.28(-3.63%) |
Jul 02, 2009 | 7.906 | 7.932 | 7.778 | 7.778 | 8,002,461 | -0.21(-2.57%) |