Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.84 | 10.90 | 10.58 | 10.76 | 3,882,834 | -0.08(-0.72%) |
Sep 29, 2009 | 10.77 | 10.91 | 10.74 | 10.84 | 3,455,057 | +0.16(+1.46%) |
Sep 28, 2009 | 10.49 | 10.76 | 10.42 | 10.69 | 2,949,117 | +0.25(+2.39%) |
Sep 25, 2009 | 10.45 | 10.58 | 10.38 | 10.44 | 3,213,218 | -0.09(-0.84%) |
Sep 24, 2009 | 10.98 | 10.98 | 10.51 | 10.53 | 3,682,637 | -0.38(-3.51%) |
Sep 23, 2009 | 11.09 | 11.09 | 10.89 | 10.91 | 5,186,577 | -0.17(-1.50%) |
Sep 22, 2009 | 10.96 | 11.09 | 10.96 | 11.07 | 3,489,184 | +0.14(+1.32%) |
Sep 21, 2009 | 10.80 | 11.05 | 10.70 | 10.93 | 4,563,396 | +0.08(+0.72%) |
Sep 18, 2009 | 10.42 | 10.90 | 10.31 | 10.85 | 6,472,639 | +0.55(+5.33%) |
Sep 17, 2009 | 10.41 | 10.49 | 10.24 | 10.30 | 4,643,681 | +0.04(+0.38%) |
Sep 16, 2009 | 10.27 | 10.41 | 10.19 | 10.26 | 3,568,236 | -0.02(-0.22%) |
Sep 15, 2009 | 10.39 | 10.39 | 10.16 | 10.29 | 2,720,562 | -0.15(-1.44%) |
Sep 14, 2009 | 10.31 | 10.44 | 10.18 | 10.44 | 2,030,927 | +0.09(+0.91%) |
Sep 11, 2009 | 10.48 | 10.53 | 10.29 | 10.34 | 2,840,328 | -0.19(-1.84%) |
Sep 10, 2009 | 10.43 | 10.54 | 10.29 | 10.54 | 2,684,872 | +0.12(+1.17%) |
Sep 09, 2009 | 10.31 | 10.45 | 10.24 | 10.41 | 1,857,352 | +0.14(+1.35%) |
Sep 08, 2009 | 10.37 | 10.38 | 10.21 | 10.28 | 1,868,184 | +0.02(+0.16%) |
Sep 04, 2009 | 10.14 | 10.26 | 9.987 | 10.26 | 1,467,228 | +0.19(+1.93%) |
Sep 03, 2009 | 10.27 | 10.31 | 9.982 | 10.06 | 3,816,056 | -0.16(-1.52%) |
Sep 02, 2009 | 10.04 | 10.32 | 10.04 | 10.22 | 2,954,573 | +0.09(+0.93%) |
Sep 01, 2009 | 10.09 | 10.32 | 10.08 | 10.13 | 4,841,961 | +0.00(+0.00%) |
Aug 31, 2009 | 10.23 | 10.28 | 10.10 | 10.13 | 2,367,929 | -0.16(-1.56%) |
Aug 28, 2009 | 10.49 | 10.52 | 10.18 | 10.29 | 2,252,230 | -0.08(-0.75%) |
Aug 27, 2009 | 10.45 | 10.51 | 10.16 | 10.36 | 3,725,114 | -0.12(-1.11%) |
Aug 26, 2009 | 10.48 | 10.74 | 10.38 | 10.48 | 3,859,945 | +0.00(+0.00%) |
Aug 25, 2009 | 10.44 | 10.65 | 10.44 | 10.48 | 2,306,750 | +0.11(+1.02%) |
Aug 24, 2009 | 10.52 | 10.54 | 10.31 | 10.38 | 2,508,516 | -0.10(-0.95%) |
Aug 21, 2009 | 10.25 | 10.53 | 10.24 | 10.48 | 2,156,715 | +0.28(+2.78%) |
Aug 20, 2009 | 10.12 | 10.29 | 10.11 | 10.19 | 2,026,367 | +0.08(+0.77%) |
Aug 19, 2009 | 9.776 | 10.25 | 9.743 | 10.11 | 4,106,972 | +0.23(+2.30%) |
Aug 18, 2009 | 9.643 | 9.915 | 9.643 | 9.887 | 2,315,807 | +0.34(+3.55%) |
Aug 17, 2009 | 9.488 | 9.710 | 9.421 | 9.549 | 3,950,802 | -0.11(-1.09%) |
Aug 14, 2009 | 9.937 | 9.937 | 9.571 | 9.654 | 2,618,818 | -0.24(-2.41%) |
Aug 13, 2009 | 10.08 | 10.13 | 9.815 | 9.893 | 2,344,064 | -0.13(-1.33%) |
Aug 12, 2009 | 9.804 | 10.15 | 9.771 | 10.03 | 2,268,103 | +0.26(+2.61%) |
Aug 11, 2009 | 9.815 | 9.821 | 9.687 | 9.771 | 1,308,794 | -0.09(-0.90%) |
Aug 10, 2009 | 9.920 | 9.932 | 9.779 | 9.859 | 1,566,221 | -0.09(-0.89%) |
Aug 07, 2009 | 9.948 | 10.04 | 9.876 | 9.948 | 2,771,236 | +0.19(+1.93%) |
Aug 06, 2009 | 9.904 | 9.987 | 9.743 | 9.760 | 2,119,793 | -0.07(-0.73%) |
Aug 05, 2009 | 9.837 | 9.932 | 9.665 | 9.832 | 2,528,751 | -0.02(-0.23%) |
Aug 04, 2009 | 9.760 | 9.854 | 9.643 | 9.854 | 2,595,963 | +0.07(+0.69%) |
Aug 03, 2009 | 9.699 | 9.871 | 9.604 | 9.786 | 2,314,284 | +0.16(+1.66%) |
Jul 31, 2009 | 9.499 | 9.737 | 9.438 | 9.626 | 2,088,839 | +0.14(+1.46%) |
Jul 30, 2009 | 9.443 | 9.604 | 9.371 | 9.488 | 1,868,142 | +0.13(+1.42%) |
Jul 29, 2009 | 9.249 | 9.427 | 9.149 | 9.355 | 2,037,532 | +0.07(+0.72%) |
Jul 28, 2009 | 9.105 | 9.360 | 9.077 | 9.288 | 3,427,263 | +0.14(+1.58%) |
Jul 27, 2009 | 8.927 | 9.199 | 8.877 | 9.144 | 4,606,012 | +0.17(+1.85%) |
Jul 24, 2009 | 8.994 | 9.083 | 8.661 | 8.977 | 720 | -0.18(-1.94%) |
Jul 23, 2009 | 8.900 | 9.160 | 8.883 | 9.155 | 2,982,473 | +0.31(+3.51%) |
Jul 22, 2009 | 8.816 | 9.022 | 8.794 | 8.844 | 1,898,674 | +0.02(+0.25%) |
Jul 21, 2009 | 8.988 | 9.011 | 8.772 | 8.822 | 2,046,200 | -0.12(-1.30%) |
Jul 20, 2009 | 8.800 | 8.955 | 8.711 | 8.938 | 1,460,251 | +0.19(+2.16%) |
Jul 17, 2009 | 8.728 | 8.783 | 8.672 | 8.750 | 1,797,392 | +0.01(+0.06%) |
Jul 16, 2009 | 8.539 | 8.772 | 8.495 | 8.744 | 1,934,778 | +0.17(+2.01%) |
Jul 15, 2009 | 8.311 | 8.583 | 8.273 | 8.572 | 2,385,786 | +0.34(+4.18%) |
Jul 14, 2009 | 8.139 | 8.273 | 8.084 | 8.228 | 1,558,284 | +0.11(+1.37%) |
Jul 13, 2009 | 7.973 | 8.117 | 7.962 | 8.117 | 1,402,366 | +0.20(+2.52%) |
Jul 10, 2009 | 7.879 | 7.962 | 7.795 | 7.918 | 1,767,933 | +0.02(+0.21%) |
Jul 09, 2009 | 7.868 | 7.956 | 7.784 | 7.901 | 1,490,576 | +0.08(+1.06%) |
Jul 08, 2009 | 7.840 | 7.873 | 7.701 | 7.818 | 2,209,100 | +0.02(+0.28%) |
Jul 07, 2009 | 8.040 | 8.040 | 7.773 | 7.795 | 1,673,249 | -0.22(-2.77%) |
Jul 06, 2009 | 8.001 | 8.090 | 7.895 | 8.017 | 1,799,158 | -0.06(-0.76%) |
Jul 02, 2009 | 8.212 | 8.212 | 8.017 | 8.078 | 2,206,865 | -0.24(-2.87%) |