Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.60 | 10.65 | 9.872 | 10.11 | 784,382 | -0.45(-4.28%) |
Sep 29, 2009 | 10.28 | 10.69 | 10.24 | 10.56 | 528,681 | +0.36(+3.56%) |
Sep 28, 2009 | 9.931 | 10.49 | 9.783 | 10.20 | 934,799 | +0.30(+3.08%) |
Sep 25, 2009 | 10.21 | 10.29 | 9.607 | 9.891 | 1,187,893 | -0.39(-3.82%) |
Sep 24, 2009 | 10.66 | 10.80 | 10.20 | 10.28 | 746,600 | -0.36(-3.41%) |
Sep 23, 2009 | 10.83 | 10.94 | 10.61 | 10.65 | 470,756 | -0.17(-1.54%) |
Sep 22, 2009 | 10.71 | 10.95 | 10.56 | 10.81 | 567,106 | +0.24(+2.23%) |
Sep 21, 2009 | 10.60 | 10.62 | 10.30 | 10.58 | 605,197 | -0.15(-1.37%) |
Sep 18, 2009 | 10.80 | 10.83 | 10.50 | 10.73 | 857,613 | -0.01(-0.09%) |
Sep 17, 2009 | 10.75 | 10.94 | 10.51 | 10.74 | 865,143 | -0.23(-2.06%) |
Sep 16, 2009 | 10.43 | 11.11 | 10.37 | 10.96 | 1,282,837 | +0.60(+5.78%) |
Sep 15, 2009 | 10.58 | 10.70 | 10.04 | 10.36 | 2,015,877 | -0.25(-2.31%) |
Sep 14, 2009 | 9.891 | 10.62 | 9.715 | 10.61 | 1,535,832 | +0.64(+6.40%) |
Sep 11, 2009 | 9.725 | 9.970 | 9.695 | 9.970 | 903,902 | +0.26(+2.73%) |
Sep 10, 2009 | 9.921 | 9.970 | 9.450 | 9.705 | 1,225,352 | -0.23(-2.27%) |
Sep 09, 2009 | 9.597 | 10.01 | 9.538 | 9.931 | 972,774 | +0.33(+3.48%) |
Sep 08, 2009 | 9.244 | 9.646 | 9.175 | 9.597 | 1,282,494 | +0.45(+4.94%) |
Sep 04, 2009 | 9.087 | 9.195 | 8.910 | 9.146 | 794,926 | +0.04(+0.43%) |
Sep 03, 2009 | 9.087 | 9.116 | 8.714 | 9.106 | 862,273 | +0.07(+0.76%) |
Sep 02, 2009 | 8.930 | 9.082 | 8.567 | 9.038 | 735,242 | +0.05(+0.55%) |
Sep 01, 2009 | 8.930 | 9.175 | 8.733 | 8.989 | 1,752,361 | -0.03(-0.33%) |
Aug 31, 2009 | 9.028 | 9.136 | 8.802 | 9.018 | 695,961 | -0.13(-1.39%) |
Aug 28, 2009 | 9.244 | 9.273 | 8.940 | 9.146 | 491,301 | +0.05(+0.54%) |
Aug 27, 2009 | 9.165 | 9.175 | 8.733 | 9.097 | 402,962 | -0.05(-0.54%) |
Aug 26, 2009 | 9.047 | 9.185 | 8.812 | 9.146 | 540,784 | +0.01(+0.11%) |
Aug 25, 2009 | 8.989 | 9.165 | 8.861 | 9.136 | 677,983 | +0.26(+2.87%) |
Aug 24, 2009 | 8.586 | 9.146 | 8.537 | 8.881 | 727,688 | +0.28(+3.31%) |
Aug 21, 2009 | 8.596 | 8.900 | 8.478 | 8.596 | 705,214 | +0.12(+1.39%) |
Aug 20, 2009 | 8.194 | 8.498 | 8.086 | 8.478 | 446,690 | +0.31(+3.85%) |
Aug 19, 2009 | 7.860 | 8.223 | 7.782 | 8.164 | 485,863 | +0.18(+2.21%) |
Aug 18, 2009 | 7.791 | 8.194 | 7.664 | 7.988 | 691,015 | +0.27(+3.56%) |
Aug 17, 2009 | 7.821 | 7.850 | 7.654 | 7.713 | 605,565 | -0.32(-4.03%) |
Aug 14, 2009 | 8.292 | 8.292 | 7.929 | 8.037 | 666,820 | -0.27(-3.31%) |
Aug 13, 2009 | 8.115 | 8.390 | 8.017 | 8.311 | 553,337 | +0.25(+3.04%) |
Aug 12, 2009 | 7.772 | 8.243 | 7.654 | 8.066 | 868,009 | +0.24(+3.01%) |
Aug 11, 2009 | 8.086 | 8.086 | 7.831 | 7.831 | 496,002 | -0.25(-3.04%) |
Aug 10, 2009 | 8.105 | 8.223 | 7.948 | 8.076 | 544,055 | -0.12(-1.44%) |
Aug 07, 2009 | 7.850 | 8.272 | 7.831 | 8.194 | 1,294,116 | +0.52(+6.78%) |
Aug 06, 2009 | 7.811 | 7.811 | 7.517 | 7.674 | 642,627 | -0.02(-0.26%) |
Aug 05, 2009 | 7.801 | 7.811 | 7.526 | 7.693 | 861,814 | -0.09(-1.13%) |
Aug 04, 2009 | 7.438 | 7.811 | 7.379 | 7.782 | 803,609 | +0.28(+3.80%) |
Aug 03, 2009 | 7.438 | 7.566 | 7.183 | 7.497 | 1,006,529 | +0.17(+2.28%) |
Jul 31, 2009 | 7.055 | 7.556 | 7.026 | 7.330 | 1,615,851 | +0.34(+4.92%) |
Jul 30, 2009 | 6.614 | 7.340 | 6.486 | 6.987 | 3,168,799 | +0.43(+6.59%) |
Jul 29, 2009 | 6.575 | 6.702 | 6.486 | 6.555 | 930,556 | -0.06(-0.89%) |
Jul 28, 2009 | 6.643 | 6.751 | 6.437 | 6.614 | 2,044,662 | +0.00(+0.00%) |
Jul 27, 2009 | 6.692 | 6.692 | 6.329 | 6.614 | 784,946 | -0.13(-1.89%) |
Jul 24, 2009 | 6.526 | 6.771 | 6.359 | 6.741 | 567,968 | +0.22(+3.31%) |
Jul 23, 2009 | 6.319 | 6.643 | 6.241 | 6.526 | 955,427 | +0.29(+4.72%) |
Jul 22, 2009 | 6.221 | 6.378 | 6.074 | 6.231 | 1,092,010 | -0.03(-0.47%) |
Jul 21, 2009 | 6.378 | 6.427 | 6.064 | 6.261 | 707,119 | -0.09(-1.39%) |
Jul 20, 2009 | 5.966 | 6.427 | 5.947 | 6.349 | 1,019,009 | +0.44(+7.48%) |
Jul 17, 2009 | 6.015 | 6.064 | 5.829 | 5.907 | 728,493 | -0.13(-2.11%) |
Jul 16, 2009 | 5.848 | 6.084 | 5.839 | 6.035 | 672,614 | +0.15(+2.50%) |
Jul 15, 2009 | 5.701 | 6.015 | 5.701 | 5.888 | 1,316,012 | +0.27(+4.90%) |
Jul 14, 2009 | 5.446 | 5.780 | 5.446 | 5.613 | 588,228 | +0.16(+2.88%) |
Jul 13, 2009 | 5.319 | 5.485 | 5.309 | 5.456 | 795,367 | +0.16(+2.96%) |
Jul 10, 2009 | 5.181 | 5.407 | 5.171 | 5.299 | 675,607 | +0.06(+1.12%) |
Jul 09, 2009 | 5.270 | 5.377 | 5.171 | 5.240 | 841,414 | +0.00(+0.00%) |
Jul 08, 2009 | 5.397 | 5.495 | 5.152 | 5.240 | 1,220,170 | -0.13(-2.38%) |
Jul 07, 2009 | 5.613 | 5.662 | 5.358 | 5.368 | 994,961 | -0.26(-4.70%) |
Jul 06, 2009 | 5.868 | 6.005 | 5.471 | 5.633 | 1,124,172 | -0.28(-4.81%) |
Jul 02, 2009 | 6.055 | 6.133 | 5.888 | 5.917 | 949,923 | -0.26(-4.29%) |