Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.63 | 11.78 | 11.26 | 11.38 | 1,072,476 | -0.21(-1.86%) |
Sep 29, 2009 | 11.77 | 12.22 | 11.51 | 11.59 | 752,292 | -0.18(-1.53%) |
Sep 28, 2009 | 11.09 | 11.82 | 11.07 | 11.77 | 951,564 | +0.80(+7.34%) |
Sep 25, 2009 | 11.21 | 11.37 | 10.91 | 10.96 | 1,154,184 | -0.32(-2.84%) |
Sep 24, 2009 | 11.89 | 12.03 | 11.28 | 11.29 | 1,040,348 | -0.48(-4.12%) |
Sep 23, 2009 | 12.02 | 12.14 | 11.74 | 11.77 | 742,864 | -0.23(-1.92%) |
Sep 22, 2009 | 12.19 | 12.32 | 11.98 | 12.00 | 1,123,020 | -0.06(-0.50%) |
Sep 21, 2009 | 12.18 | 12.27 | 11.82 | 12.06 | 1,041,260 | -0.16(-1.31%) |
Sep 18, 2009 | 12.13 | 12.35 | 12.01 | 12.22 | 1,082,464 | +0.13(+1.12%) |
Sep 17, 2009 | 12.26 | 12.57 | 12.02 | 12.09 | 784,772 | -0.16(-1.35%) |
Sep 16, 2009 | 12.04 | 12.28 | 11.91 | 12.25 | 1,076,648 | +0.29(+2.42%) |
Sep 15, 2009 | 11.72 | 11.97 | 11.72 | 11.96 | 1,462,692 | +0.21(+1.79%) |
Sep 14, 2009 | 11.43 | 11.75 | 11.29 | 11.75 | 1,120,720 | +0.19(+1.60%) |
Sep 11, 2009 | 11.15 | 11.57 | 10.84 | 11.56 | 2,216,204 | +0.68(+6.30%) |
Sep 10, 2009 | 11.24 | 11.50 | 10.84 | 10.88 | 2,821,376 | +0.08(+0.69%) |
Sep 09, 2009 | 10.54 | 11.03 | 10.36 | 10.80 | 1,492,930 | +0.34(+3.30%) |
Sep 08, 2009 | 10.05 | 10.50 | 10.05 | 10.46 | 1,160,420 | +0.48(+4.76%) |
Sep 04, 2009 | 9.855 | 10.00 | 9.710 | 9.985 | 529,964 | +0.09(+0.91%) |
Sep 03, 2009 | 9.620 | 9.900 | 9.500 | 9.895 | 451,552 | +0.31(+3.29%) |
Sep 02, 2009 | 9.725 | 9.955 | 9.400 | 9.580 | 1,016,234 | -0.23(-2.34%) |
Sep 01, 2009 | 9.930 | 10.44 | 9.735 | 9.810 | 2,145,478 | -0.22(-2.19%) |
Aug 31, 2009 | 9.910 | 10.09 | 9.730 | 10.03 | 867,636 | +0.01(+0.15%) |
Aug 28, 2009 | 10.16 | 10.25 | 9.965 | 10.02 | 429,898 | -0.02(-0.20%) |
Aug 27, 2009 | 9.925 | 10.17 | 9.645 | 10.04 | 1,083,544 | +0.04(+0.35%) |
Aug 26, 2009 | 10.01 | 10.47 | 9.755 | 10.00 | 1,342,912 | -0.03(-0.30%) |
Aug 25, 2009 | 9.860 | 10.11 | 9.740 | 10.03 | 850,696 | +0.20(+2.03%) |
Aug 24, 2009 | 9.980 | 10.12 | 9.650 | 9.830 | 1,265,024 | -0.10(-0.96%) |
Aug 21, 2009 | 9.885 | 9.965 | 9.665 | 9.925 | 1,340,808 | +0.21(+2.21%) |
Aug 20, 2009 | 9.830 | 10.00 | 9.680 | 9.710 | 1,279,414 | +0.26(+2.75%) |
Aug 19, 2009 | 9.180 | 9.565 | 9.055 | 9.450 | 843,036 | +0.10(+1.12%) |
Aug 18, 2009 | 9.415 | 9.570 | 9.130 | 9.345 | 2,035,396 | -0.02(-0.21%) |
Aug 17, 2009 | 9.750 | 9.750 | 9.300 | 9.365 | 1,786,398 | -0.64(-6.44%) |
Aug 14, 2009 | 10.23 | 10.40 | 9.765 | 10.01 | 1,696,940 | -0.22(-2.15%) |
Aug 13, 2009 | 10.22 | 10.65 | 10.10 | 10.23 | 1,408,850 | -0.09(-0.92%) |
Aug 12, 2009 | 9.845 | 10.51 | 9.765 | 10.32 | 1,977,852 | +0.45(+4.56%) |
Aug 11, 2009 | 10.01 | 10.05 | 9.750 | 9.875 | 1,174,512 | +0.01(+0.10%) |
Aug 10, 2009 | 9.870 | 10.02 | 9.580 | 9.865 | 1,848,686 | +0.03(+0.25%) |
Aug 07, 2009 | 9.425 | 10.02 | 9.255 | 9.840 | 2,067,404 | +0.55(+5.98%) |
Aug 06, 2009 | 9.385 | 9.435 | 9.090 | 9.285 | 1,020,456 | -0.10(-1.07%) |
Aug 05, 2009 | 9.700 | 9.715 | 9.165 | 9.385 | 1,177,928 | -0.34(-3.45%) |
Aug 04, 2009 | 9.300 | 9.860 | 9.105 | 9.720 | 2,107,346 | +0.37(+3.96%) |
Aug 03, 2009 | 9.060 | 9.390 | 8.920 | 9.350 | 1,353,312 | +0.49(+5.53%) |
Jul 31, 2009 | 8.580 | 8.870 | 8.545 | 8.860 | 900,210 | +0.26(+3.08%) |
Jul 30, 2009 | 8.670 | 8.810 | 8.520 | 8.595 | 960,260 | +0.08(+0.94%) |
Jul 29, 2009 | 8.460 | 8.705 | 8.410 | 8.515 | 811,772 | -0.04(-0.47%) |
Jul 28, 2009 | 8.645 | 8.745 | 8.340 | 8.555 | 1,623,136 | -0.19(-2.17%) |
Jul 27, 2009 | 8.550 | 8.750 | 8.455 | 8.745 | 1,451,070 | +0.19(+2.28%) |
Jul 24, 2009 | 8.530 | 8.555 | 8.270 | 8.550 | 1,791,196 | +0.11(+1.30%) |
Jul 23, 2009 | 8.085 | 8.485 | 8.000 | 8.440 | 2,519,468 | +0.26(+3.18%) |
Jul 22, 2009 | 7.395 | 8.470 | 7.260 | 8.180 | 4,906,326 | +0.79(+10.62%) |
Jul 21, 2009 | 7.595 | 7.605 | 7.240 | 7.395 | 1,715,228 | -0.14(-1.79%) |
Jul 20, 2009 | 7.285 | 7.605 | 7.285 | 7.530 | 2,069,172 | +0.35(+4.87%) |
Jul 17, 2009 | 7.255 | 7.395 | 7.115 | 7.180 | 1,682,310 | -0.07(-0.90%) |
Jul 16, 2009 | 6.765 | 7.280 | 6.600 | 7.245 | 3,340,146 | +0.46(+6.78%) |
Jul 15, 2009 | 6.575 | 6.870 | 6.545 | 6.785 | 2,177,318 | +0.35(+5.44%) |
Jul 14, 2009 | 6.310 | 6.465 | 6.235 | 6.435 | 1,306,080 | +0.14(+2.22%) |
Jul 13, 2009 | 6.005 | 6.360 | 5.840 | 6.295 | 1,477,482 | +0.38(+6.51%) |
Jul 10, 2009 | 5.740 | 5.939 | 5.735 | 5.910 | 761,680 | +0.11(+1.90%) |
Jul 09, 2009 | 5.870 | 6.085 | 5.780 | 5.800 | 678,856 | -0.04(-0.60%) |
Jul 08, 2009 | 6.000 | 6.135 | 5.605 | 5.835 | 2,196,218 | -0.14(-2.34%) |
Jul 07, 2009 | 6.060 | 6.145 | 5.935 | 5.975 | 1,308,394 | -0.10(-1.65%) |
Jul 06, 2009 | 6.080 | 6.150 | 5.940 | 6.075 | 2,136,548 | -0.05(-0.90%) |
Jul 02, 2009 | 6.525 | 6.530 | 6.050 | 6.130 | 2,181,420 | -0.41(-6.20%) |