Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.91 | 11.03 | 10.44 | 10.74 | 558,002 | -0.15(-1.38%) |
Sep 29, 2009 | 10.99 | 11.13 | 10.83 | 10.89 | 834,094 | -0.11(-1.02%) |
Sep 28, 2009 | 10.81 | 11.06 | 10.71 | 11.01 | 667,383 | +0.31(+2.90%) |
Sep 25, 2009 | 10.87 | 10.92 | 10.45 | 10.70 | 907,790 | -0.28(-2.57%) |
Sep 24, 2009 | 11.31 | 11.34 | 10.97 | 10.98 | 1,147,750 | -0.28(-2.50%) |
Sep 23, 2009 | 11.22 | 11.45 | 11.05 | 11.26 | 960,685 | +0.08(+0.67%) |
Sep 22, 2009 | 11.08 | 11.26 | 10.95 | 11.18 | 573,642 | +0.24(+2.23%) |
Sep 21, 2009 | 10.90 | 11.09 | 10.75 | 10.94 | 414,890 | -0.08(-0.77%) |
Sep 18, 2009 | 11.27 | 11.43 | 10.92 | 11.02 | 1,101,957 | -0.23(-2.00%) |
Sep 17, 2009 | 10.92 | 11.27 | 10.88 | 11.25 | 1,356,201 | +0.39(+3.63%) |
Sep 16, 2009 | 10.63 | 11.25 | 10.60 | 10.86 | 886,692 | +0.25(+2.39%) |
Sep 15, 2009 | 10.59 | 10.89 | 10.47 | 10.60 | 556,501 | +0.01(+0.09%) |
Sep 14, 2009 | 10.83 | 10.83 | 10.27 | 10.59 | 845,267 | -0.31(-2.84%) |
Sep 11, 2009 | 10.71 | 11.01 | 10.60 | 10.90 | 832,521 | +0.18(+1.66%) |
Sep 10, 2009 | 10.56 | 10.77 | 10.46 | 10.72 | 434,000 | +0.11(+1.06%) |
Sep 09, 2009 | 10.24 | 10.71 | 10.13 | 10.61 | 538,633 | +0.35(+3.38%) |
Sep 08, 2009 | 10.31 | 10.43 | 10.16 | 10.26 | 396,084 | +0.10(+1.02%) |
Sep 04, 2009 | 9.860 | 10.19 | 9.728 | 10.16 | 327,114 | +0.23(+2.27%) |
Sep 03, 2009 | 9.653 | 9.935 | 9.588 | 9.935 | 509,746 | +0.30(+3.12%) |
Sep 02, 2009 | 9.813 | 9.944 | 9.606 | 9.635 | 612,568 | -0.24(-2.47%) |
Sep 01, 2009 | 10.08 | 10.43 | 9.851 | 9.879 | 511,713 | -0.34(-3.33%) |
Aug 31, 2009 | 10.53 | 10.53 | 10.09 | 10.22 | 684,451 | -0.41(-3.86%) |
Aug 28, 2009 | 11.08 | 11.08 | 10.37 | 10.63 | 837,106 | -0.26(-2.41%) |
Aug 27, 2009 | 10.81 | 11.26 | 10.51 | 10.89 | 1,982,557 | +0.33(+3.11%) |
Aug 26, 2009 | 10.56 | 10.73 | 10.41 | 10.56 | 975,729 | -0.05(-0.44%) |
Aug 25, 2009 | 10.71 | 10.71 | 10.32 | 10.61 | 1,437,178 | +0.02(+0.18%) |
Aug 24, 2009 | 10.80 | 11.04 | 10.49 | 10.59 | 667,115 | -0.18(-1.66%) |
Aug 21, 2009 | 10.21 | 10.84 | 10.11 | 10.77 | 1,356,730 | +0.73(+7.30%) |
Aug 20, 2009 | 9.531 | 10.05 | 9.531 | 10.04 | 498,677 | +0.51(+5.32%) |
Aug 19, 2009 | 9.428 | 9.569 | 9.325 | 9.531 | 478,589 | -0.08(-0.88%) |
Aug 18, 2009 | 9.672 | 9.775 | 9.456 | 9.616 | 866,989 | +0.28(+3.02%) |
Aug 17, 2009 | 9.372 | 9.644 | 9.287 | 9.334 | 1,052,881 | -0.30(-3.12%) |
Aug 14, 2009 | 10.02 | 10.03 | 9.137 | 9.635 | 1,776,505 | -0.43(-4.29%) |
Aug 13, 2009 | 10.12 | 10.15 | 9.794 | 10.07 | 506,288 | +0.01(+0.09%) |
Aug 12, 2009 | 9.841 | 10.26 | 9.841 | 10.06 | 551,149 | +0.23(+2.39%) |
Aug 11, 2009 | 9.926 | 9.944 | 9.710 | 9.822 | 459,724 | -0.15(-1.51%) |
Aug 10, 2009 | 10.09 | 10.27 | 9.916 | 9.973 | 496,814 | -0.26(-2.57%) |
Aug 07, 2009 | 10.09 | 10.28 | 9.821 | 10.24 | 724,484 | +0.36(+3.61%) |
Aug 06, 2009 | 10.04 | 10.10 | 9.804 | 9.879 | 385,467 | -0.08(-0.75%) |
Aug 05, 2009 | 10.31 | 10.31 | 9.822 | 9.954 | 525,429 | -0.26(-2.57%) |
Aug 04, 2009 | 10.18 | 10.29 | 9.945 | 10.22 | 563,699 | -0.01(-0.09%) |
Aug 03, 2009 | 9.804 | 10.26 | 9.541 | 10.23 | 804,014 | +0.64(+6.65%) |
Jul 31, 2009 | 9.691 | 9.822 | 9.559 | 9.588 | 714,360 | -0.13(-1.35%) |
Jul 30, 2009 | 9.409 | 10.01 | 9.409 | 9.719 | 1,054,356 | +0.39(+4.23%) |
Jul 29, 2009 | 8.930 | 9.522 | 8.714 | 9.325 | 1,492,538 | +0.27(+3.01%) |
Jul 28, 2009 | 8.555 | 9.437 | 8.376 | 9.052 | 2,611,435 | -0.10(-1.13%) |
Jul 27, 2009 | 9.296 | 9.466 | 9.062 | 9.156 | 1,535,998 | -0.34(-3.56%) |
Jul 24, 2009 | 9.306 | 9.635 | 9.306 | 9.494 | 106 | +0.10(+1.10%) |
Jul 23, 2009 | 9.296 | 9.672 | 9.137 | 9.390 | 1,847,963 | +0.06(+0.60%) |
Jul 22, 2009 | 9.174 | 9.522 | 9.156 | 9.334 | 674,863 | +0.12(+1.33%) |
Jul 21, 2009 | 9.362 | 9.456 | 9.034 | 9.212 | 669,749 | -0.01(-0.10%) |
Jul 20, 2009 | 9.062 | 9.362 | 9.024 | 9.221 | 1,013,163 | +0.11(+1.24%) |
Jul 17, 2009 | 9.268 | 9.268 | 8.911 | 9.109 | 655,350 | -0.12(-1.32%) |
Jul 16, 2009 | 9.005 | 9.287 | 8.893 | 9.231 | 580,274 | +0.25(+2.82%) |
Jul 15, 2009 | 8.686 | 8.996 | 8.611 | 8.977 | 982,067 | +0.52(+6.10%) |
Jul 14, 2009 | 8.433 | 8.639 | 8.320 | 8.461 | 1,543,386 | +0.05(+0.56%) |
Jul 13, 2009 | 8.245 | 8.423 | 7.944 | 8.414 | 1,368,526 | +0.20(+2.40%) |
Jul 10, 2009 | 8.151 | 8.339 | 8.085 | 8.217 | 1,291,260 | +0.02(+0.23%) |
Jul 09, 2009 | 8.264 | 8.357 | 8.095 | 8.198 | 1,400,723 | -0.01(-0.11%) |
Jul 08, 2009 | 8.404 | 8.442 | 8.052 | 8.207 | 980,425 | -0.17(-2.02%) |
Jul 07, 2009 | 8.442 | 8.545 | 8.320 | 8.376 | 1,489,828 | -0.08(-1.00%) |
Jul 06, 2009 | 8.451 | 8.602 | 8.339 | 8.461 | 1,363,770 | -0.07(-0.77%) |
Jul 02, 2009 | 8.799 | 9.015 | 8.526 | 8.526 | 1,159,086 | -0.49(-5.42%) |