Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.687 | 8.925 | 8.528 | 8.753 | 2,194,063 | +0.07(+0.83%) |
Sep 29, 2009 | 8.756 | 8.851 | 8.655 | 8.681 | 1,243,905 | -0.07(-0.85%) |
Sep 28, 2009 | 8.756 | 8.937 | 8.652 | 8.756 | 1,112,365 | +0.02(+0.23%) |
Sep 25, 2009 | 8.802 | 8.851 | 8.523 | 8.736 | 1,841,322 | -0.07(-0.75%) |
Sep 24, 2009 | 9.317 | 9.374 | 8.661 | 8.802 | 3,541,731 | -0.45(-4.85%) |
Sep 23, 2009 | 9.691 | 9.760 | 9.225 | 9.250 | 1,799,798 | -0.40(-4.11%) |
Sep 22, 2009 | 9.627 | 9.719 | 9.541 | 9.647 | 852,890 | +0.09(+0.90%) |
Sep 21, 2009 | 9.604 | 9.670 | 9.449 | 9.561 | 805,584 | -0.11(-1.10%) |
Sep 18, 2009 | 9.883 | 10.10 | 9.627 | 9.668 | 1,486,564 | -0.19(-1.93%) |
Sep 17, 2009 | 9.803 | 10.07 | 9.698 | 9.857 | 2,073,756 | +0.09(+0.91%) |
Sep 16, 2009 | 10.10 | 10.21 | 9.460 | 9.768 | 2,620,509 | -0.33(-3.25%) |
Sep 15, 2009 | 10.16 | 10.21 | 10.02 | 10.10 | 820,985 | -0.11(-1.07%) |
Sep 14, 2009 | 10.14 | 10.29 | 10.14 | 10.21 | 636,876 | -0.04(-0.37%) |
Sep 11, 2009 | 10.24 | 10.32 | 10.15 | 10.24 | 1,884,279 | +0.12(+1.19%) |
Sep 10, 2009 | 10.27 | 10.31 | 10.04 | 10.12 | 2,390,268 | -0.13(-1.24%) |
Sep 09, 2009 | 10.36 | 10.39 | 10.18 | 10.25 | 1,955,535 | -0.15(-1.41%) |
Sep 08, 2009 | 10.63 | 10.76 | 10.31 | 10.40 | 1,475,658 | -0.20(-1.90%) |
Sep 04, 2009 | 10.40 | 10.64 | 10.25 | 10.60 | 690,933 | +0.14(+1.35%) |
Sep 03, 2009 | 10.20 | 10.46 | 10.13 | 10.46 | 439,576 | +0.26(+2.51%) |
Sep 02, 2009 | 10.23 | 10.30 | 10.12 | 10.20 | 503,427 | -0.02(-0.22%) |
Sep 01, 2009 | 10.21 | 10.52 | 10.21 | 10.22 | 1,959,387 | -0.07(-0.67%) |
Aug 31, 2009 | 10.47 | 10.49 | 10.23 | 10.29 | 1,739,075 | -0.24(-2.32%) |
Aug 28, 2009 | 10.78 | 10.93 | 10.53 | 10.54 | 689,014 | -0.18(-1.72%) |
Aug 27, 2009 | 10.90 | 10.97 | 10.40 | 10.72 | 712,140 | -0.11(-1.04%) |
Aug 26, 2009 | 10.96 | 11.15 | 10.77 | 10.83 | 1,331,126 | -0.10(-0.95%) |
Aug 25, 2009 | 10.74 | 11.07 | 10.68 | 10.94 | 1,384,092 | +0.28(+2.67%) |
Aug 24, 2009 | 10.63 | 10.67 | 10.43 | 10.65 | 1,106,882 | +0.08(+0.79%) |
Aug 21, 2009 | 10.51 | 10.71 | 10.40 | 10.57 | 1,093,678 | +0.19(+1.86%) |
Aug 20, 2009 | 10.47 | 10.56 | 10.29 | 10.38 | 980,842 | -0.09(-0.88%) |
Aug 19, 2009 | 10.34 | 10.51 | 10.11 | 10.47 | 781,488 | +0.02(+0.22%) |
Aug 18, 2009 | 10.21 | 10.50 | 10.18 | 10.44 | 1,069,377 | +0.32(+3.13%) |
Aug 17, 2009 | 10.36 | 10.36 | 10.04 | 10.13 | 1,492,537 | -0.30(-2.87%) |
Aug 14, 2009 | 10.74 | 10.78 | 10.36 | 10.43 | 1,407,753 | -0.30(-2.76%) |
Aug 13, 2009 | 11.05 | 11.05 | 10.69 | 10.72 | 1,696,230 | -0.24(-2.20%) |
Aug 12, 2009 | 10.68 | 11.07 | 10.57 | 10.96 | 1,890,582 | +0.33(+3.06%) |
Aug 11, 2009 | 10.36 | 10.69 | 10.36 | 10.64 | 1,517,770 | +0.21(+2.01%) |
Aug 10, 2009 | 10.47 | 10.50 | 10.20 | 10.43 | 1,929,596 | -0.13(-1.25%) |
Aug 07, 2009 | 10.31 | 10.73 | 10.17 | 10.56 | 2,081,186 | +0.43(+4.20%) |
Aug 06, 2009 | 10.37 | 10.38 | 10.14 | 10.14 | 1,827,864 | -0.22(-2.11%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.34 | 10.36 | 2,095,801 | -0.27(-2.57%) |
Aug 04, 2009 | 10.54 | 10.77 | 10.43 | 10.63 | 2,885,977 | +0.04(+0.38%) |
Aug 03, 2009 | 10.31 | 10.59 | 10.22 | 10.59 | 2,713,695 | +0.34(+3.31%) |
Jul 31, 2009 | 9.443 | 10.31 | 9.239 | 10.25 | 4,219,144 | +0.79(+8.40%) |
Jul 30, 2009 | 9.371 | 9.555 | 9.268 | 9.455 | 1,401,370 | +0.23(+2.49%) |
Jul 29, 2009 | 9.184 | 9.227 | 9.009 | 9.225 | 1,215,821 | -0.06(-0.68%) |
Jul 28, 2009 | 9.391 | 9.501 | 9.170 | 9.288 | 1,417,550 | -0.20(-2.06%) |
Jul 27, 2009 | 9.466 | 9.509 | 9.285 | 9.483 | 1,824,123 | +0.06(+0.67%) |
Jul 24, 2009 | 9.852 | 10.11 | 9.245 | 9.420 | 5,232,556 | -0.29(-2.96%) |
Jul 23, 2009 | 9.403 | 9.722 | 9.253 | 9.708 | 3,118,808 | +0.02(+0.24%) |
Jul 22, 2009 | 9.210 | 9.843 | 9.204 | 9.685 | 2,990,800 | +0.14(+1.42%) |
Jul 21, 2009 | 9.656 | 9.696 | 9.504 | 9.550 | 3,306,168 | -0.08(-0.87%) |
Jul 20, 2009 | 9.406 | 9.656 | 9.273 | 9.633 | 2,039,661 | +0.25(+2.64%) |
Jul 17, 2009 | 9.351 | 9.426 | 9.147 | 9.386 | 2,020,178 | +0.06(+0.65%) |
Jul 16, 2009 | 9.245 | 9.420 | 9.020 | 9.325 | 2,484,651 | +0.05(+0.50%) |
Jul 15, 2009 | 9.262 | 9.354 | 9.017 | 9.279 | 3,356,867 | +0.00(+0.00%) |
Jul 14, 2009 | 9.788 | 9.859 | 9.233 | 9.279 | 5,369,022 | -0.50(-5.09%) |
Jul 13, 2009 | 9.466 | 9.806 | 9.305 | 9.777 | 1,710,658 | +0.02(+0.21%) |
Jul 10, 2009 | 9.627 | 9.811 | 9.581 | 9.757 | 1,738,856 | +0.11(+1.16%) |
Jul 09, 2009 | 10.13 | 10.23 | 9.604 | 9.645 | 4,967,671 | -0.47(-4.64%) |
Jul 08, 2009 | 10.02 | 10.15 | 9.757 | 10.11 | 3,414,933 | +0.10(+1.03%) |
Jul 07, 2009 | 9.938 | 10.38 | 9.762 | 10.01 | 3,886,762 | +0.10(+0.99%) |
Jul 06, 2009 | 9.708 | 9.932 | 9.630 | 9.912 | 1,828,239 | +0.14(+1.47%) |
Jul 02, 2009 | 9.685 | 9.808 | 9.621 | 9.768 | 1,996,166 | -0.09(-0.90%) |