Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.420 | 9.420 | 8.964 | 9.104 | 228,863 | -0.28(-2.98%) |
Sep 29, 2009 | 9.442 | 9.461 | 9.221 | 9.383 | 99,780 | -0.07(-0.70%) |
Sep 28, 2009 | 9.486 | 9.715 | 9.325 | 9.450 | 105,566 | -0.02(-0.23%) |
Sep 25, 2009 | 8.817 | 9.472 | 8.817 | 9.472 | 159,652 | +0.64(+7.25%) |
Sep 24, 2009 | 9.126 | 9.207 | 8.736 | 8.831 | 153,330 | -0.26(-2.91%) |
Sep 23, 2009 | 9.501 | 9.634 | 9.089 | 9.096 | 201,092 | -0.42(-4.41%) |
Sep 22, 2009 | 9.818 | 9.825 | 9.398 | 9.516 | 146,965 | -0.23(-2.34%) |
Sep 21, 2009 | 9.884 | 10.00 | 9.678 | 9.744 | 104,562 | -0.24(-2.43%) |
Sep 18, 2009 | 10.23 | 10.25 | 9.928 | 9.987 | 209,141 | -0.25(-2.44%) |
Sep 17, 2009 | 10.38 | 10.54 | 10.11 | 10.24 | 99,820 | +0.00(+0.00%) |
Sep 16, 2009 | 10.21 | 10.52 | 10.11 | 10.24 | 191,788 | +0.04(+0.43%) |
Sep 15, 2009 | 10.29 | 10.47 | 10.11 | 10.19 | 68,526 | -0.15(-1.42%) |
Sep 14, 2009 | 10.21 | 10.44 | 10.14 | 10.34 | 59,630 | +0.00(+0.00%) |
Sep 11, 2009 | 10.29 | 10.47 | 10.28 | 10.34 | 46,644 | +0.05(+0.50%) |
Sep 10, 2009 | 10.26 | 10.41 | 10.06 | 10.29 | 52,518 | +0.02(+0.22%) |
Sep 09, 2009 | 10.21 | 10.30 | 10.06 | 10.27 | 44,076 | +0.06(+0.58%) |
Sep 08, 2009 | 9.987 | 10.30 | 9.876 | 10.21 | 73,845 | +0.19(+1.91%) |
Sep 04, 2009 | 10.08 | 10.21 | 9.825 | 10.02 | 135,970 | -0.07(-0.66%) |
Sep 03, 2009 | 10.21 | 10.34 | 9.994 | 10.08 | 112,016 | -0.10(-1.01%) |
Sep 02, 2009 | 10.22 | 10.43 | 10.16 | 10.19 | 74,496 | -0.06(-0.57%) |
Sep 01, 2009 | 10.32 | 10.64 | 10.15 | 10.24 | 248,139 | -0.18(-1.76%) |
Aug 31, 2009 | 10.58 | 10.70 | 10.30 | 10.43 | 209,429 | -0.27(-2.54%) |
Aug 28, 2009 | 10.77 | 10.79 | 10.49 | 10.70 | 76,434 | +0.01(+0.07%) |
Aug 27, 2009 | 10.70 | 10.74 | 10.49 | 10.69 | 52,947 | -0.01(-0.14%) |
Aug 26, 2009 | 10.67 | 10.74 | 10.36 | 10.71 | 119,896 | +0.04(+0.41%) |
Aug 25, 2009 | 10.60 | 10.86 | 10.41 | 10.66 | 192,468 | +0.13(+1.26%) |
Aug 24, 2009 | 10.99 | 11.19 | 10.27 | 10.53 | 157,753 | -0.43(-3.96%) |
Aug 21, 2009 | 10.41 | 11.02 | 10.30 | 10.97 | 247,238 | +0.72(+7.04%) |
Aug 20, 2009 | 10.30 | 10.42 | 10.19 | 10.24 | 53,228 | -0.07(-0.64%) |
Aug 19, 2009 | 9.943 | 10.33 | 9.884 | 10.31 | 48,243 | +0.21(+2.11%) |
Aug 18, 2009 | 10.36 | 10.38 | 9.972 | 10.10 | 62,745 | +0.05(+0.51%) |
Aug 17, 2009 | 10.21 | 10.39 | 9.921 | 10.05 | 102,484 | -0.44(-4.21%) |
Aug 14, 2009 | 10.59 | 10.66 | 10.35 | 10.49 | 99,888 | -0.10(-0.97%) |
Aug 13, 2009 | 10.73 | 10.81 | 10.23 | 10.59 | 91,124 | -0.11(-1.03%) |
Aug 12, 2009 | 10.28 | 10.88 | 10.23 | 10.70 | 301,566 | +0.40(+3.93%) |
Aug 11, 2009 | 10.60 | 10.66 | 10.27 | 10.30 | 130,622 | -0.35(-3.32%) |
Aug 10, 2009 | 10.74 | 10.91 | 10.48 | 10.65 | 246,321 | -0.08(-0.75%) |
Aug 07, 2009 | 10.18 | 10.95 | 10.10 | 10.73 | 389,206 | +0.78(+7.84%) |
Aug 06, 2009 | 9.950 | 10.06 | 9.464 | 9.950 | 138,141 | +0.07(+0.75%) |
Aug 05, 2009 | 10.18 | 10.35 | 9.766 | 9.876 | 195,780 | -0.30(-2.96%) |
Aug 04, 2009 | 10.25 | 10.38 | 9.965 | 10.18 | 293,661 | -0.10(-1.00%) |
Aug 03, 2009 | 10.16 | 10.33 | 9.987 | 10.28 | 215,032 | +0.15(+1.45%) |
Jul 31, 2009 | 9.612 | 10.53 | 9.575 | 10.13 | 368,007 | -0.69(-6.39%) |
Jul 30, 2009 | 11.53 | 11.53 | 9.818 | 10.83 | 538,917 | -0.54(-4.73%) |
Jul 29, 2009 | 12.00 | 12.27 | 11.36 | 11.36 | 141,828 | -0.73(-6.03%) |
Jul 28, 2009 | 11.29 | 12.17 | 11.27 | 12.09 | 158,621 | +0.65(+5.73%) |
Jul 27, 2009 | 11.19 | 11.50 | 11.09 | 11.44 | 88,765 | +0.24(+2.10%) |
Jul 24, 2009 | 11.11 | 11.26 | 10.97 | 11.20 | 206 | -0.01(-0.07%) |
Jul 23, 2009 | 10.79 | 11.27 | 10.63 | 11.21 | 119,988 | +0.42(+3.89%) |
Jul 22, 2009 | 10.38 | 10.94 | 10.38 | 10.79 | 103,679 | +0.37(+3.53%) |
Jul 21, 2009 | 10.52 | 10.69 | 10.36 | 10.42 | 82,546 | +0.01(+0.07%) |
Jul 20, 2009 | 10.36 | 10.47 | 10.18 | 10.41 | 163,193 | +0.06(+0.57%) |
Jul 17, 2009 | 10.63 | 10.77 | 10.19 | 10.35 | 214,819 | -0.31(-2.90%) |
Jul 16, 2009 | 11.40 | 11.40 | 10.52 | 10.66 | 176,783 | -0.82(-7.12%) |
Jul 15, 2009 | 10.81 | 11.63 | 10.31 | 11.48 | 356,522 | +0.75(+7.00%) |
Jul 14, 2009 | 10.99 | 11.00 | 10.67 | 10.73 | 183,329 | -0.16(-1.49%) |
Jul 13, 2009 | 10.77 | 10.98 | 10.69 | 10.89 | 179,928 | +0.35(+3.35%) |
Jul 10, 2009 | 10.55 | 10.62 | 10.42 | 10.54 | 77,615 | -0.14(-1.31%) |
Jul 09, 2009 | 10.77 | 10.77 | 10.57 | 10.68 | 97,230 | +0.01(+0.07%) |
Jul 08, 2009 | 10.75 | 10.91 | 10.44 | 10.67 | 129,462 | +0.00(+0.00%) |
Jul 07, 2009 | 10.69 | 10.88 | 10.58 | 10.67 | 153,183 | +0.06(+0.56%) |
Jul 06, 2009 | 10.58 | 10.66 | 10.33 | 10.61 | 168,108 | -0.13(-1.23%) |
Jul 02, 2009 | 10.66 | 10.74 | 10.49 | 10.74 | 161,457 | -0.12(-1.08%) |