Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.75 | 10.75 | 10.26 | 10.37 | 11,941,007 | -0.29(-2.76%) |
Sep 29, 2009 | 10.47 | 10.72 | 10.40 | 10.66 | 9,449,973 | +0.24(+2.28%) |
Sep 28, 2009 | 10.03 | 10.49 | 10.03 | 10.43 | 5,337,254 | +0.41(+4.05%) |
Sep 25, 2009 | 10.15 | 10.21 | 9.970 | 10.02 | 6,537,422 | -0.20(-1.92%) |
Sep 24, 2009 | 10.46 | 10.57 | 10.10 | 10.22 | 9,905,129 | -0.22(-2.14%) |
Sep 23, 2009 | 10.54 | 10.73 | 10.43 | 10.44 | 10,834,498 | -0.18(-1.71%) |
Sep 22, 2009 | 10.31 | 10.63 | 10.20 | 10.62 | 13,562,436 | +0.38(+3.76%) |
Sep 21, 2009 | 10.06 | 10.26 | 9.760 | 10.24 | 11,782,389 | +0.17(+1.67%) |
Sep 18, 2009 | 10.14 | 10.26 | 9.907 | 10.07 | 9,782,728 | +0.03(+0.28%) |
Sep 17, 2009 | 10.50 | 10.56 | 10.02 | 10.04 | 8,425,744 | -0.17(-1.65%) |
Sep 16, 2009 | 10.33 | 10.57 | 10.18 | 10.21 | 11,586,231 | -0.09(-0.88%) |
Sep 15, 2009 | 10.41 | 10.43 | 10.14 | 10.30 | 10,103,972 | -0.05(-0.47%) |
Sep 14, 2009 | 10.01 | 10.41 | 9.928 | 10.35 | 16,291,371 | +0.45(+4.52%) |
Sep 11, 2009 | 9.879 | 9.963 | 9.760 | 9.900 | 5,991,118 | +0.01(+0.07%) |
Sep 10, 2009 | 9.830 | 9.914 | 9.662 | 9.893 | 5,908,802 | +0.03(+0.28%) |
Sep 09, 2009 | 9.683 | 9.865 | 9.557 | 9.865 | 7,055,218 | +0.22(+2.25%) |
Sep 08, 2009 | 9.543 | 9.697 | 9.453 | 9.648 | 7,069,522 | +0.20(+2.15%) |
Sep 04, 2009 | 9.313 | 9.446 | 9.257 | 9.446 | 5,433,902 | +0.15(+1.66%) |
Sep 03, 2009 | 9.306 | 9.337 | 9.138 | 9.292 | 5,702,689 | +0.06(+0.68%) |
Sep 02, 2009 | 9.187 | 9.306 | 8.949 | 9.229 | 11,115,552 | -0.04(-0.45%) |
Sep 01, 2009 | 9.543 | 9.760 | 9.264 | 9.271 | 8,943,287 | -0.29(-3.07%) |
Aug 31, 2009 | 9.669 | 9.697 | 9.494 | 9.564 | 6,384,235 | -0.17(-1.80%) |
Aug 28, 2009 | 9.809 | 9.837 | 9.585 | 9.739 | 7,914,502 | +0.01(+0.07%) |
Aug 27, 2009 | 9.949 | 10.01 | 9.641 | 9.732 | 7,566,098 | -0.22(-2.25%) |
Aug 26, 2009 | 9.795 | 9.984 | 9.634 | 9.956 | 10,111,716 | +0.15(+1.57%) |
Aug 25, 2009 | 10.12 | 10.24 | 9.788 | 9.802 | 9,928,757 | -0.29(-2.84%) |
Aug 24, 2009 | 10.04 | 10.18 | 9.984 | 10.09 | 11,364,364 | +0.11(+1.12%) |
Aug 21, 2009 | 9.823 | 10.02 | 9.732 | 9.977 | 7,911,016 | +0.23(+2.37%) |
Aug 20, 2009 | 9.620 | 9.767 | 9.585 | 9.746 | 5,707,202 | +0.15(+1.53%) |
Aug 19, 2009 | 9.501 | 9.648 | 9.404 | 9.599 | 10,531,966 | +0.01(+0.07%) |
Aug 18, 2009 | 9.425 | 9.606 | 9.348 | 9.592 | 6,716,353 | +0.27(+2.93%) |
Aug 17, 2009 | 9.397 | 9.446 | 9.271 | 9.319 | 9,049,952 | -0.33(-3.41%) |
Aug 14, 2009 | 9.711 | 9.816 | 9.508 | 9.648 | 6,129,492 | -0.09(-0.93%) |
Aug 13, 2009 | 9.781 | 9.830 | 9.564 | 9.739 | 9,975,780 | +0.03(+0.29%) |
Aug 12, 2009 | 9.334 | 9.802 | 9.334 | 9.711 | 9,861,598 | +0.31(+3.35%) |
Aug 11, 2009 | 9.683 | 9.732 | 9.383 | 9.397 | 11,180,440 | -0.38(-3.93%) |
Aug 10, 2009 | 9.676 | 9.865 | 9.460 | 9.781 | 15,809,715 | +0.07(+0.72%) |
Aug 07, 2009 | 9.767 | 9.928 | 9.397 | 9.711 | 16,794,272 | +0.52(+5.63%) |
Aug 06, 2009 | 9.145 | 9.264 | 8.984 | 9.194 | 9,296,685 | +0.03(+0.38%) |
Aug 05, 2009 | 9.222 | 9.292 | 9.043 | 9.159 | 6,127,967 | -0.03(-0.38%) |
Aug 04, 2009 | 9.180 | 9.369 | 9.096 | 9.194 | 9,789,997 | -0.04(-0.45%) |
Aug 03, 2009 | 9.117 | 9.250 | 8.970 | 9.236 | 9,099,416 | +0.29(+3.20%) |
Jul 31, 2009 | 8.928 | 9.061 | 8.851 | 8.949 | 6,341,354 | -0.03(-0.39%) |
Jul 30, 2009 | 8.648 | 9.068 | 8.648 | 8.984 | 8,455,521 | +0.44(+5.16%) |
Jul 29, 2009 | 8.669 | 8.718 | 8.438 | 8.543 | 7,864,198 | -0.18(-2.08%) |
Jul 28, 2009 | 8.984 | 9.103 | 8.613 | 8.725 | 9,614,921 | -0.34(-3.78%) |
Jul 27, 2009 | 8.868 | 9.117 | 8.830 | 9.068 | 10,452,558 | -0.07(-0.77%) |
Jul 24, 2009 | 8.753 | 9.264 | 8.686 | 9.138 | 994 | +0.38(+4.40%) |
Jul 23, 2009 | 8.375 | 8.837 | 8.312 | 8.753 | 11,343,780 | +0.32(+3.82%) |
Jul 22, 2009 | 8.501 | 8.592 | 8.382 | 8.431 | 9,535,842 | -0.14(-1.63%) |
Jul 21, 2009 | 8.690 | 8.739 | 8.438 | 8.571 | 12,660,543 | -0.04(-0.49%) |
Jul 20, 2009 | 8.445 | 8.641 | 8.382 | 8.613 | 11,181,176 | +0.27(+3.19%) |
Jul 17, 2009 | 8.438 | 8.543 | 8.267 | 8.347 | 6,766,640 | -0.11(-1.32%) |
Jul 16, 2009 | 8.403 | 8.508 | 8.179 | 8.459 | 7,822,274 | -0.01(-0.17%) |
Jul 15, 2009 | 8.179 | 8.497 | 8.137 | 8.473 | 13,504,614 | +0.36(+4.49%) |
Jul 14, 2009 | 8.018 | 8.200 | 7.906 | 8.109 | 13,095,516 | +0.09(+1.13%) |
Jul 13, 2009 | 7.696 | 8.039 | 7.675 | 8.018 | 9,348,359 | +0.20(+2.50%) |
Jul 10, 2009 | 7.724 | 7.843 | 7.584 | 7.822 | 7,807,549 | +0.01(+0.18%) |
Jul 09, 2009 | 7.738 | 7.906 | 7.556 | 7.808 | 7,567,406 | +0.10(+1.36%) |
Jul 08, 2009 | 7.661 | 7.878 | 7.465 | 7.703 | 18,651,176 | +0.08(+1.01%) |
Jul 07, 2009 | 7.780 | 7.906 | 7.598 | 7.626 | 16,605,044 | -0.15(-1.98%) |
Jul 06, 2009 | 7.843 | 7.948 | 7.647 | 7.780 | 16,788,316 | -0.12(-1.51%) |
Jul 02, 2009 | 8.116 | 8.165 | 7.899 | 7.899 | 14,888,778 | -0.33(-4.00%) |