Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.700 | 8.939 | 8.541 | 8.766 | 2,190,749 | +0.07(+0.83%) |
Sep 29, 2009 | 8.769 | 8.864 | 8.668 | 8.694 | 1,242,026 | -0.07(-0.85%) |
Sep 28, 2009 | 8.769 | 8.950 | 8.665 | 8.769 | 1,110,685 | +0.02(+0.23%) |
Sep 25, 2009 | 8.815 | 8.864 | 8.536 | 8.749 | 1,838,541 | -0.07(-0.75%) |
Sep 24, 2009 | 9.331 | 9.388 | 8.674 | 8.815 | 3,536,382 | -0.45(-4.85%) |
Sep 23, 2009 | 9.705 | 9.774 | 9.239 | 9.264 | 1,797,079 | -0.40(-4.11%) |
Sep 22, 2009 | 9.642 | 9.734 | 9.555 | 9.662 | 851,602 | +0.09(+0.90%) |
Sep 21, 2009 | 9.619 | 9.685 | 9.463 | 9.576 | 804,367 | -0.11(-1.10%) |
Sep 18, 2009 | 9.898 | 10.11 | 9.642 | 9.682 | 1,484,319 | -0.19(-1.93%) |
Sep 17, 2009 | 9.818 | 10.09 | 9.712 | 9.872 | 2,070,624 | +0.09(+0.91%) |
Sep 16, 2009 | 10.11 | 10.22 | 9.475 | 9.783 | 2,616,551 | -0.33(-3.25%) |
Sep 15, 2009 | 10.17 | 10.23 | 10.03 | 10.11 | 819,745 | -0.11(-1.07%) |
Sep 14, 2009 | 10.15 | 10.30 | 10.15 | 10.22 | 635,914 | -0.04(-0.37%) |
Sep 11, 2009 | 10.26 | 10.34 | 10.17 | 10.26 | 1,881,433 | +0.12(+1.19%) |
Sep 10, 2009 | 10.28 | 10.33 | 10.06 | 10.14 | 2,386,658 | -0.13(-1.24%) |
Sep 09, 2009 | 10.37 | 10.40 | 10.20 | 10.26 | 1,952,581 | -0.15(-1.41%) |
Sep 08, 2009 | 10.65 | 10.78 | 10.32 | 10.41 | 1,473,429 | -0.20(-1.90%) |
Sep 04, 2009 | 10.42 | 10.66 | 10.26 | 10.61 | 689,889 | +0.14(+1.35%) |
Sep 03, 2009 | 10.22 | 10.47 | 10.15 | 10.47 | 438,912 | +0.26(+2.51%) |
Sep 02, 2009 | 10.24 | 10.32 | 10.13 | 10.22 | 502,666 | -0.02(-0.22%) |
Sep 01, 2009 | 10.23 | 10.53 | 10.23 | 10.24 | 1,956,427 | -0.07(-0.67%) |
Aug 31, 2009 | 10.49 | 10.51 | 10.24 | 10.31 | 1,736,449 | -0.24(-2.32%) |
Aug 28, 2009 | 10.80 | 10.94 | 10.54 | 10.55 | 687,973 | -0.18(-1.72%) |
Aug 27, 2009 | 10.91 | 10.99 | 10.42 | 10.74 | 711,065 | -0.11(-1.04%) |
Aug 26, 2009 | 10.97 | 11.16 | 10.79 | 10.85 | 1,329,115 | -0.10(-0.95%) |
Aug 25, 2009 | 10.75 | 11.09 | 10.69 | 10.95 | 1,382,001 | +0.29(+2.67%) |
Aug 24, 2009 | 10.64 | 10.69 | 10.45 | 10.67 | 1,105,211 | +0.08(+0.79%) |
Aug 21, 2009 | 10.52 | 10.73 | 10.41 | 10.58 | 1,092,026 | +0.19(+1.86%) |
Aug 20, 2009 | 10.49 | 10.58 | 10.30 | 10.39 | 979,361 | -0.09(-0.88%) |
Aug 19, 2009 | 10.36 | 10.53 | 10.13 | 10.48 | 780,307 | +0.02(+0.22%) |
Aug 18, 2009 | 10.23 | 10.51 | 10.19 | 10.46 | 1,067,762 | +0.32(+3.12%) |
Aug 17, 2009 | 10.37 | 10.38 | 10.06 | 10.14 | 1,490,282 | -0.30(-2.87%) |
Aug 14, 2009 | 10.76 | 10.79 | 10.37 | 10.44 | 1,405,627 | -0.30(-2.76%) |
Aug 13, 2009 | 11.06 | 11.06 | 10.70 | 10.74 | 1,693,668 | -0.24(-2.20%) |
Aug 12, 2009 | 10.70 | 11.08 | 10.59 | 10.98 | 1,887,726 | +0.33(+3.06%) |
Aug 11, 2009 | 10.37 | 10.70 | 10.37 | 10.66 | 1,515,477 | +0.21(+2.01%) |
Aug 10, 2009 | 10.49 | 10.52 | 10.21 | 10.45 | 1,926,681 | -0.13(-1.25%) |
Aug 07, 2009 | 10.32 | 10.75 | 10.18 | 10.58 | 2,078,042 | +0.43(+4.20%) |
Aug 06, 2009 | 10.38 | 10.40 | 10.15 | 10.15 | 1,825,103 | -0.22(-2.11%) |
Aug 05, 2009 | 10.68 | 10.68 | 10.36 | 10.37 | 2,092,636 | -0.27(-2.57%) |
Aug 04, 2009 | 10.56 | 10.79 | 10.44 | 10.64 | 2,881,618 | +0.04(+0.38%) |
Aug 03, 2009 | 10.32 | 10.60 | 10.23 | 10.60 | 2,709,596 | +0.34(+3.31%) |
Jul 31, 2009 | 9.457 | 10.32 | 9.253 | 10.26 | 4,212,772 | +0.80(+8.40%) |
Jul 30, 2009 | 9.385 | 9.570 | 9.282 | 9.469 | 1,399,254 | +0.23(+2.49%) |
Jul 29, 2009 | 9.198 | 9.241 | 9.022 | 9.239 | 1,213,985 | -0.06(-0.68%) |
Jul 28, 2009 | 9.406 | 9.515 | 9.184 | 9.302 | 1,415,409 | -0.20(-2.06%) |
Jul 27, 2009 | 9.480 | 9.524 | 9.299 | 9.498 | 1,821,368 | +0.06(+0.67%) |
Jul 24, 2009 | 9.867 | 10.12 | 9.259 | 9.434 | 5,224,652 | -0.29(-2.96%) |
Jul 23, 2009 | 9.417 | 9.737 | 9.267 | 9.722 | 3,114,097 | +0.02(+0.24%) |
Jul 22, 2009 | 9.224 | 9.858 | 9.218 | 9.699 | 2,986,283 | +0.14(+1.42%) |
Jul 21, 2009 | 9.671 | 9.711 | 9.518 | 9.564 | 3,301,174 | -0.08(-0.87%) |
Jul 20, 2009 | 9.420 | 9.671 | 9.287 | 9.648 | 2,036,580 | +0.25(+2.64%) |
Jul 17, 2009 | 9.365 | 9.440 | 9.161 | 9.400 | 2,017,127 | +0.06(+0.65%) |
Jul 16, 2009 | 9.259 | 9.434 | 9.034 | 9.339 | 2,480,898 | +0.05(+0.50%) |
Jul 15, 2009 | 9.276 | 9.368 | 9.031 | 9.293 | 3,351,797 | +0.00(+0.00%) |
Jul 14, 2009 | 9.803 | 9.874 | 9.247 | 9.293 | 5,360,913 | -0.50(-5.09%) |
Jul 13, 2009 | 9.480 | 9.820 | 9.319 | 9.792 | 1,708,074 | +0.02(+0.21%) |
Jul 10, 2009 | 9.642 | 9.826 | 9.596 | 9.771 | 1,736,230 | +0.11(+1.16%) |
Jul 09, 2009 | 10.15 | 10.25 | 9.619 | 9.659 | 4,960,168 | -0.47(-4.64%) |
Jul 08, 2009 | 10.04 | 10.17 | 9.771 | 10.13 | 3,409,775 | +0.10(+1.03%) |
Jul 07, 2009 | 9.953 | 10.39 | 9.777 | 10.03 | 3,880,891 | +0.10(+0.99%) |
Jul 06, 2009 | 9.722 | 9.947 | 9.645 | 9.927 | 1,825,478 | +0.14(+1.47%) |
Jul 02, 2009 | 9.699 | 9.823 | 9.636 | 9.783 | 1,993,151 | -0.09(-0.90%) |