Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.15 | 11.20 | 10.94 | 11.12 | 1,893,893 | -0.03(-0.24%) |
Sep 29, 2009 | 11.20 | 11.21 | 11.07 | 11.14 | 1,306,381 | -0.05(-0.43%) |
Sep 28, 2009 | 10.99 | 11.27 | 10.99 | 11.19 | 1,468,073 | +0.29(+2.71%) |
Sep 25, 2009 | 10.99 | 11.04 | 10.90 | 10.90 | 2,675,098 | -0.14(-1.26%) |
Sep 24, 2009 | 11.19 | 11.20 | 10.96 | 11.03 | 1,370,470 | -0.10(-0.93%) |
Sep 23, 2009 | 11.24 | 11.33 | 11.14 | 11.14 | 1,901,904 | -0.13(-1.13%) |
Sep 22, 2009 | 11.31 | 11.32 | 11.22 | 11.27 | 1,140,675 | +0.14(+1.29%) |
Sep 21, 2009 | 11.00 | 11.13 | 10.99 | 11.12 | 1,842,664 | +0.09(+0.78%) |
Sep 18, 2009 | 11.13 | 11.13 | 11.01 | 11.04 | 1,048,085 | -0.03(-0.25%) |
Sep 17, 2009 | 11.04 | 11.17 | 11.01 | 11.06 | 1,236,399 | -0.06(-0.52%) |
Sep 16, 2009 | 11.14 | 11.20 | 11.09 | 11.12 | 1,392,004 | +0.11(+1.01%) |
Sep 15, 2009 | 10.92 | 11.04 | 10.89 | 11.01 | 1,639,708 | +0.18(+1.68%) |
Sep 14, 2009 | 10.71 | 10.87 | 10.71 | 10.83 | 1,781,267 | +0.14(+1.32%) |
Sep 11, 2009 | 10.78 | 10.82 | 10.66 | 10.69 | 1,701,253 | +0.01(+0.07%) |
Sep 10, 2009 | 10.58 | 10.68 | 10.47 | 10.68 | 1,283,809 | +0.10(+0.98%) |
Sep 09, 2009 | 10.56 | 10.65 | 10.54 | 10.58 | 1,220,787 | +0.15(+1.41%) |
Sep 08, 2009 | 10.49 | 10.49 | 10.39 | 10.43 | 2,289,862 | +0.36(+3.57%) |
Sep 04, 2009 | 9.899 | 10.08 | 9.862 | 10.07 | 870,960 | +0.14(+1.39%) |
Sep 03, 2009 | 9.937 | 9.961 | 9.838 | 9.931 | 1,209,464 | +0.07(+0.68%) |
Sep 02, 2009 | 9.771 | 9.917 | 9.757 | 9.864 | 1,719,692 | -0.06(-0.63%) |
Sep 01, 2009 | 10.08 | 10.23 | 9.893 | 9.927 | 2,877,054 | -0.23(-2.28%) |
Aug 31, 2009 | 10.14 | 10.20 | 10.12 | 10.16 | 1,441,936 | -0.06(-0.60%) |
Aug 28, 2009 | 10.29 | 10.32 | 10.16 | 10.22 | 1,447,918 | -0.04(-0.39%) |
Aug 27, 2009 | 10.15 | 10.28 | 10.07 | 10.26 | 2,472,298 | +0.09(+0.87%) |
Aug 26, 2009 | 10.11 | 10.18 | 10.08 | 10.17 | 3,423,146 | -0.03(-0.32%) |
Aug 25, 2009 | 10.16 | 10.29 | 10.11 | 10.20 | 2,062,910 | +0.16(+1.55%) |
Aug 24, 2009 | 10.07 | 10.17 | 10.02 | 10.05 | 1,524,061 | -0.01(-0.15%) |
Aug 21, 2009 | 10.01 | 10.14 | 10.01 | 10.06 | 2,193,967 | +0.23(+2.37%) |
Aug 20, 2009 | 9.683 | 9.846 | 9.682 | 9.831 | 1,137,938 | +0.20(+2.09%) |
Aug 19, 2009 | 9.454 | 9.669 | 9.441 | 9.630 | 979,595 | +0.12(+1.25%) |
Aug 18, 2009 | 9.390 | 9.536 | 9.370 | 9.510 | 849,709 | +0.15(+1.58%) |
Aug 17, 2009 | 9.386 | 9.415 | 9.317 | 9.363 | 2,016,589 | -0.44(-4.45%) |
Aug 14, 2009 | 9.863 | 9.872 | 9.717 | 9.799 | 1,542,798 | -0.23(-2.30%) |
Aug 13, 2009 | 10.04 | 10.06 | 9.966 | 10.03 | 846,285 | +0.09(+0.88%) |
Aug 12, 2009 | 9.787 | 10.01 | 9.776 | 9.942 | 1,191,278 | +0.02(+0.24%) |
Aug 11, 2009 | 9.911 | 9.949 | 9.834 | 9.918 | 782,681 | +0.06(+0.57%) |
Aug 10, 2009 | 9.911 | 9.921 | 9.817 | 9.862 | 802,888 | -0.09(-0.89%) |
Aug 07, 2009 | 9.943 | 10.02 | 9.927 | 9.950 | 1,287,777 | +0.13(+1.32%) |
Aug 06, 2009 | 9.933 | 9.948 | 9.765 | 9.820 | 866,619 | -0.15(-1.55%) |
Aug 05, 2009 | 10.09 | 10.09 | 9.860 | 9.974 | 1,228,022 | -0.12(-1.20%) |
Aug 04, 2009 | 10.03 | 10.15 | 10.01 | 10.10 | 2,190,059 | -0.03(-0.25%) |
Aug 03, 2009 | 10.08 | 10.20 | 10.04 | 10.12 | 2,391,799 | +0.11(+1.14%) |
Jul 31, 2009 | 9.984 | 10.04 | 9.891 | 10.01 | 1,321,187 | -0.01(-0.15%) |
Jul 30, 2009 | 10.02 | 10.10 | 9.902 | 10.02 | 1,560,327 | +0.18(+1.85%) |
Jul 29, 2009 | 9.901 | 9.919 | 9.758 | 9.839 | 1,866,563 | -0.18(-1.85%) |
Jul 28, 2009 | 9.922 | 10.03 | 9.848 | 10.02 | 1,601,069 | +0.13(+1.31%) |
Jul 27, 2009 | 9.834 | 9.902 | 9.764 | 9.894 | 1,122,475 | +0.11(+1.15%) |
Jul 24, 2009 | 9.737 | 9.799 | 9.684 | 9.781 | 31,537 | +0.07(+0.69%) |
Jul 23, 2009 | 9.496 | 9.771 | 9.472 | 9.714 | 1,670,671 | +0.26(+2.75%) |
Jul 22, 2009 | 9.334 | 9.506 | 9.313 | 9.454 | 1,169,751 | +0.07(+0.71%) |
Jul 21, 2009 | 9.462 | 9.466 | 9.312 | 9.387 | 1,265,482 | -0.09(-0.93%) |
Jul 20, 2009 | 9.407 | 9.488 | 9.354 | 9.476 | 4,618,707 | +0.08(+0.81%) |
Jul 17, 2009 | 9.366 | 9.419 | 9.305 | 9.399 | 3,602,770 | +0.01(+0.13%) |
Jul 16, 2009 | 9.289 | 9.402 | 9.257 | 9.387 | 5,992,682 | +0.20(+2.14%) |
Jul 15, 2009 | 9.048 | 9.201 | 9.037 | 9.190 | 4,690,315 | +0.28(+3.10%) |
Jul 14, 2009 | 8.949 | 8.977 | 8.856 | 8.914 | 4,218,150 | -0.05(-0.58%) |
Jul 13, 2009 | 8.833 | 8.981 | 8.785 | 8.966 | 5,424,295 | +0.19(+2.20%) |
Jul 10, 2009 | 8.726 | 8.792 | 8.682 | 8.773 | 1,316,547 | -0.15(-1.68%) |
Jul 09, 2009 | 8.896 | 8.977 | 8.812 | 8.923 | 2,301,021 | +0.16(+1.82%) |
Jul 08, 2009 | 8.797 | 8.835 | 8.673 | 8.764 | 1,650,837 | -0.05(-0.56%) |
Jul 07, 2009 | 8.966 | 8.968 | 8.807 | 8.813 | 1,275,761 | -0.20(-2.20%) |
Jul 06, 2009 | 8.887 | 9.021 | 8.862 | 9.012 | 1,855,479 | +0.01(+0.07%) |
Jul 02, 2009 | 9.118 | 9.126 | 9.004 | 9.005 | 892,427 | -0.24(-2.58%) |