Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.40 | 10.71 | 10.03 | 10.41 | 1,900,199 | +0.05(+0.46%) |
Sep 29, 2009 | 10.40 | 10.56 | 10.33 | 10.36 | 1,253,983 | +0.00(+0.00%) |
Sep 28, 2009 | 10.27 | 10.45 | 10.06 | 10.36 | 892,774 | +0.14(+1.40%) |
Sep 25, 2009 | 10.34 | 10.62 | 10.10 | 10.22 | 1,152,688 | -0.21(-2.01%) |
Sep 24, 2009 | 11.15 | 11.26 | 10.28 | 10.43 | 1,854,526 | -0.71(-6.41%) |
Sep 23, 2009 | 11.66 | 11.80 | 11.09 | 11.14 | 1,617,922 | -0.44(-3.78%) |
Sep 22, 2009 | 11.52 | 11.79 | 11.47 | 11.58 | 1,312,496 | +0.17(+1.50%) |
Sep 21, 2009 | 11.80 | 12.14 | 11.24 | 11.41 | 2,127,795 | -0.60(-5.00%) |
Sep 18, 2009 | 11.82 | 12.16 | 11.50 | 12.01 | 4,103,452 | +0.70(+6.23%) |
Sep 17, 2009 | 10.90 | 11.80 | 10.87 | 11.30 | 2,782,195 | +0.56(+5.23%) |
Sep 16, 2009 | 11.02 | 11.40 | 10.46 | 10.74 | 4,255,777 | +0.01(+0.09%) |
Sep 15, 2009 | 9.437 | 10.99 | 9.437 | 10.73 | 4,418,507 | +1.27(+13.38%) |
Sep 14, 2009 | 9.389 | 9.513 | 9.323 | 9.465 | 640,725 | -0.05(-0.50%) |
Sep 11, 2009 | 9.437 | 9.656 | 9.332 | 9.513 | 1,421,066 | +0.17(+1.83%) |
Sep 10, 2009 | 9.218 | 9.427 | 8.951 | 9.342 | 1,145,982 | +0.15(+1.66%) |
Sep 09, 2009 | 8.894 | 9.237 | 8.789 | 9.189 | 1,286,953 | +0.31(+3.54%) |
Sep 08, 2009 | 9.075 | 9.313 | 8.742 | 8.875 | 1,639,913 | -0.50(-5.28%) |
Sep 04, 2009 | 9.227 | 9.465 | 9.075 | 9.370 | 783,331 | +0.15(+1.65%) |
Sep 03, 2009 | 9.161 | 9.284 | 8.989 | 9.218 | 743,408 | +0.13(+1.47%) |
Sep 02, 2009 | 9.237 | 9.313 | 9.056 | 9.085 | 840,665 | -0.16(-1.75%) |
Sep 01, 2009 | 9.751 | 10.05 | 9.237 | 9.246 | 1,135,280 | -0.54(-5.54%) |
Aug 31, 2009 | 10.22 | 10.25 | 9.665 | 9.789 | 837,491 | -0.57(-5.51%) |
Aug 28, 2009 | 10.44 | 10.47 | 10.17 | 10.36 | 611,390 | +0.08(+0.74%) |
Aug 27, 2009 | 10.06 | 10.32 | 9.665 | 10.28 | 1,115,984 | +0.14(+1.41%) |
Aug 26, 2009 | 10.41 | 10.48 | 9.932 | 10.14 | 916,697 | -0.25(-2.38%) |
Aug 25, 2009 | 10.44 | 10.65 | 10.27 | 10.39 | 1,026,361 | +0.03(+0.28%) |
Aug 24, 2009 | 10.03 | 10.46 | 10.03 | 10.36 | 1,550,357 | +0.40(+4.01%) |
Aug 21, 2009 | 9.808 | 10.03 | 9.742 | 9.961 | 871,501 | +0.22(+2.25%) |
Aug 20, 2009 | 9.646 | 9.903 | 9.608 | 9.742 | 937,066 | +0.13(+1.39%) |
Aug 19, 2009 | 9.532 | 9.732 | 9.465 | 9.608 | 1,001,517 | -0.12(-1.27%) |
Aug 18, 2009 | 9.580 | 9.761 | 9.323 | 9.732 | 1,188,720 | +0.36(+3.86%) |
Aug 17, 2009 | 9.418 | 9.570 | 9.246 | 9.370 | 1,557,261 | -0.40(-4.09%) |
Aug 14, 2009 | 9.884 | 9.913 | 9.551 | 9.770 | 1,098,857 | -0.14(-1.44%) |
Aug 13, 2009 | 9.551 | 9.942 | 9.237 | 9.913 | 1,655,117 | +0.47(+4.94%) |
Aug 12, 2009 | 9.256 | 9.542 | 9.256 | 9.446 | 954,659 | +0.24(+2.59%) |
Aug 11, 2009 | 9.608 | 9.627 | 8.951 | 9.208 | 976,591 | -0.42(-4.35%) |
Aug 10, 2009 | 9.627 | 10.14 | 9.446 | 9.627 | 1,804,933 | -0.11(-1.17%) |
Aug 07, 2009 | 9.123 | 9.922 | 9.104 | 9.742 | 2,048,977 | +0.87(+9.76%) |
Aug 06, 2009 | 9.132 | 9.199 | 8.608 | 8.875 | 2,029,375 | -0.31(-3.42%) |
Aug 05, 2009 | 9.808 | 9.903 | 9.018 | 9.189 | 2,231,306 | -0.33(-3.49%) |
Aug 04, 2009 | 8.856 | 10.09 | 8.856 | 9.522 | 2,433,238 | +0.54(+6.03%) |
Aug 03, 2009 | 8.904 | 9.094 | 8.751 | 8.980 | 1,158,395 | +0.23(+2.61%) |
Jul 31, 2009 | 8.637 | 8.799 | 8.409 | 8.751 | 1,151,357 | +0.04(+0.44%) |
Jul 30, 2009 | 8.304 | 8.913 | 8.304 | 8.713 | 1,833,153 | +0.59(+7.27%) |
Jul 29, 2009 | 8.313 | 8.313 | 7.970 | 8.123 | 983,946 | -0.32(-3.83%) |
Jul 28, 2009 | 8.608 | 8.646 | 8.332 | 8.447 | 923,812 | -0.19(-2.21%) |
Jul 27, 2009 | 8.866 | 8.875 | 8.570 | 8.637 | 1,620,054 | -0.03(-0.33%) |
Jul 24, 2009 | 8.104 | 8.785 | 8.056 | 8.666 | 785 | +0.32(+3.88%) |
Jul 23, 2009 | 8.485 | 8.737 | 8.332 | 8.342 | 1,852,682 | -0.12(-1.46%) |
Jul 22, 2009 | 8.370 | 8.759 | 8.294 | 8.466 | 911,714 | +0.03(+0.34%) |
Jul 21, 2009 | 8.799 | 8.951 | 8.189 | 8.437 | 1,017,137 | -0.24(-2.74%) |
Jul 20, 2009 | 8.618 | 9.046 | 8.523 | 8.675 | 1,222,676 | +0.13(+1.56%) |
Jul 17, 2009 | 8.666 | 8.970 | 8.456 | 8.542 | 1,104,325 | -0.10(-1.10%) |
Jul 16, 2009 | 8.180 | 8.723 | 8.028 | 8.637 | 1,208,709 | +0.23(+2.72%) |
Jul 15, 2009 | 7.951 | 8.475 | 7.923 | 8.408 | 1,318,659 | +0.58(+7.42%) |
Jul 14, 2009 | 7.656 | 7.980 | 7.561 | 7.828 | 1,374,421 | +0.07(+0.86%) |
Jul 13, 2009 | 7.456 | 7.780 | 7.332 | 7.761 | 1,007,923 | +0.25(+3.30%) |
Jul 10, 2009 | 7.618 | 7.628 | 7.304 | 7.513 | 769,357 | -0.12(-1.62%) |
Jul 09, 2009 | 7.389 | 7.961 | 7.351 | 7.637 | 2,102,411 | +0.30(+4.02%) |
Jul 08, 2009 | 7.332 | 7.389 | 7.085 | 7.342 | 2,313,077 | +0.06(+0.78%) |
Jul 07, 2009 | 7.456 | 7.532 | 7.210 | 7.285 | 894,931 | -0.17(-2.30%) |
Jul 06, 2009 | 7.818 | 7.818 | 7.256 | 7.456 | 1,288,206 | -0.43(-5.43%) |
Jul 02, 2009 | 8.047 | 8.113 | 7.837 | 7.885 | 954,228 | -0.32(-3.94%) |