Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.86 | 10.98 | 10.39 | 10.69 | 560,572 | -0.15(-1.38%) |
Sep 29, 2009 | 10.94 | 11.08 | 10.78 | 10.84 | 837,936 | -0.11(-1.02%) |
Sep 28, 2009 | 10.76 | 11.01 | 10.66 | 10.96 | 670,457 | +0.31(+2.90%) |
Sep 25, 2009 | 10.82 | 10.87 | 10.40 | 10.65 | 911,972 | -0.28(-2.57%) |
Sep 24, 2009 | 11.25 | 11.29 | 10.92 | 10.93 | 1,153,037 | -0.28(-2.50%) |
Sep 23, 2009 | 11.17 | 11.39 | 11.00 | 11.21 | 965,110 | +0.07(+0.67%) |
Sep 22, 2009 | 11.03 | 11.21 | 10.90 | 11.13 | 576,285 | +0.24(+2.23%) |
Sep 21, 2009 | 10.85 | 11.04 | 10.70 | 10.89 | 416,801 | -0.08(-0.77%) |
Sep 18, 2009 | 11.22 | 11.38 | 10.87 | 10.97 | 1,107,033 | -0.22(-2.00%) |
Sep 17, 2009 | 10.87 | 11.22 | 10.83 | 11.20 | 1,362,448 | +0.39(+3.63%) |
Sep 16, 2009 | 10.58 | 11.20 | 10.55 | 10.81 | 890,776 | +0.25(+2.39%) |
Sep 15, 2009 | 10.54 | 10.84 | 10.42 | 10.55 | 559,065 | +0.01(+0.09%) |
Sep 14, 2009 | 10.78 | 10.78 | 10.23 | 10.54 | 849,160 | -0.31(-2.84%) |
Sep 11, 2009 | 10.67 | 10.96 | 10.55 | 10.85 | 836,356 | +0.18(+1.66%) |
Sep 10, 2009 | 10.52 | 10.72 | 10.41 | 10.67 | 435,999 | +0.11(+1.06%) |
Sep 09, 2009 | 10.20 | 10.67 | 10.09 | 10.56 | 541,114 | +0.35(+3.39%) |
Sep 08, 2009 | 10.26 | 10.38 | 10.11 | 10.22 | 397,909 | +0.10(+1.02%) |
Sep 04, 2009 | 9.815 | 10.14 | 9.684 | 10.11 | 328,620 | +0.22(+2.27%) |
Sep 03, 2009 | 9.609 | 9.889 | 9.544 | 9.889 | 512,094 | +0.30(+3.12%) |
Sep 02, 2009 | 9.768 | 9.899 | 9.562 | 9.590 | 615,390 | -0.24(-2.47%) |
Sep 01, 2009 | 10.03 | 10.38 | 9.805 | 9.833 | 514,070 | -0.34(-3.33%) |
Aug 31, 2009 | 10.48 | 10.48 | 10.05 | 10.17 | 687,604 | -0.41(-3.86%) |
Aug 28, 2009 | 11.03 | 11.03 | 10.32 | 10.58 | 840,962 | -0.26(-2.41%) |
Aug 27, 2009 | 10.76 | 11.21 | 10.46 | 10.84 | 1,991,689 | +0.33(+3.11%) |
Aug 26, 2009 | 10.52 | 10.68 | 10.37 | 10.52 | 980,223 | -0.05(-0.44%) |
Aug 25, 2009 | 10.66 | 10.66 | 10.27 | 10.56 | 1,443,798 | +0.02(+0.18%) |
Aug 24, 2009 | 10.75 | 10.99 | 10.44 | 10.54 | 670,188 | -0.18(-1.66%) |
Aug 21, 2009 | 10.16 | 10.79 | 10.07 | 10.72 | 1,362,980 | +0.73(+7.30%) |
Aug 20, 2009 | 9.488 | 10.00 | 9.488 | 9.992 | 500,974 | +0.50(+5.32%) |
Aug 19, 2009 | 9.385 | 9.525 | 9.282 | 9.488 | 480,793 | -0.08(-0.88%) |
Aug 18, 2009 | 9.628 | 9.731 | 9.413 | 9.572 | 870,983 | +0.28(+3.02%) |
Aug 17, 2009 | 9.329 | 9.600 | 9.245 | 9.291 | 1,057,731 | -0.30(-3.12%) |
Aug 14, 2009 | 9.974 | 9.983 | 9.095 | 9.590 | 1,784,688 | -0.43(-4.29%) |
Aug 13, 2009 | 10.08 | 10.10 | 9.749 | 10.02 | 508,620 | +0.01(+0.09%) |
Aug 12, 2009 | 9.796 | 10.22 | 9.796 | 10.01 | 553,688 | +0.23(+2.39%) |
Aug 11, 2009 | 9.880 | 9.899 | 9.665 | 9.777 | 461,841 | -0.15(-1.51%) |
Aug 10, 2009 | 10.04 | 10.23 | 9.871 | 9.927 | 499,102 | -0.26(-2.57%) |
Aug 07, 2009 | 10.04 | 10.24 | 9.776 | 10.19 | 727,821 | +0.36(+3.61%) |
Aug 06, 2009 | 9.992 | 10.06 | 9.759 | 9.833 | 387,243 | -0.07(-0.75%) |
Aug 05, 2009 | 10.26 | 10.26 | 9.777 | 9.908 | 527,849 | -0.26(-2.57%) |
Aug 04, 2009 | 10.13 | 10.24 | 9.899 | 10.17 | 566,296 | -0.01(-0.08%) |
Aug 03, 2009 | 9.759 | 10.22 | 9.497 | 10.18 | 807,717 | +0.63(+6.65%) |
Jul 31, 2009 | 9.646 | 9.777 | 9.516 | 9.544 | 717,650 | -0.13(-1.35%) |
Jul 30, 2009 | 9.366 | 9.964 | 9.366 | 9.674 | 1,059,213 | +0.39(+4.23%) |
Jul 29, 2009 | 8.889 | 9.478 | 8.674 | 9.282 | 1,499,413 | +0.27(+3.01%) |
Jul 28, 2009 | 8.515 | 9.394 | 8.338 | 9.011 | 2,623,464 | -0.10(-1.13%) |
Jul 27, 2009 | 9.254 | 9.422 | 9.020 | 9.114 | 1,543,074 | -0.34(-3.56%) |
Jul 24, 2009 | 9.263 | 9.590 | 9.263 | 9.450 | 106 | +0.10(+1.10%) |
Jul 23, 2009 | 9.254 | 9.628 | 9.095 | 9.347 | 1,856,475 | +0.06(+0.60%) |
Jul 22, 2009 | 9.132 | 9.478 | 9.114 | 9.291 | 677,971 | +0.12(+1.33%) |
Jul 21, 2009 | 9.319 | 9.413 | 8.992 | 9.170 | 672,834 | -0.01(-0.10%) |
Jul 20, 2009 | 9.020 | 9.319 | 8.983 | 9.179 | 1,017,830 | +0.11(+1.24%) |
Jul 17, 2009 | 9.226 | 9.226 | 8.871 | 9.067 | 658,369 | -0.12(-1.32%) |
Jul 16, 2009 | 8.964 | 9.245 | 8.852 | 9.188 | 582,946 | +0.25(+2.82%) |
Jul 15, 2009 | 8.646 | 8.955 | 8.572 | 8.936 | 986,591 | +0.51(+6.10%) |
Jul 14, 2009 | 8.394 | 8.600 | 8.282 | 8.422 | 1,550,495 | +0.05(+0.56%) |
Jul 13, 2009 | 8.207 | 8.385 | 7.908 | 8.375 | 1,374,830 | +0.20(+2.40%) |
Jul 10, 2009 | 8.113 | 8.300 | 8.048 | 8.179 | 1,297,208 | +0.02(+0.23%) |
Jul 09, 2009 | 8.226 | 8.319 | 8.057 | 8.160 | 1,407,175 | -0.01(-0.11%) |
Jul 08, 2009 | 8.366 | 8.403 | 8.015 | 8.170 | 984,941 | -0.17(-2.02%) |
Jul 07, 2009 | 8.403 | 8.506 | 8.282 | 8.338 | 1,496,690 | -0.08(-1.00%) |
Jul 06, 2009 | 8.413 | 8.562 | 8.300 | 8.422 | 1,370,052 | -0.07(-0.77%) |
Jul 02, 2009 | 8.758 | 8.973 | 8.487 | 8.487 | 1,164,426 | -0.49(-5.42%) |