Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.86 | 10.86 | 10.36 | 10.47 | 11,825,675 | -0.30(-2.76%) |
Sep 29, 2009 | 10.58 | 10.82 | 10.50 | 10.77 | 9,358,701 | +0.24(+2.28%) |
Sep 28, 2009 | 10.13 | 10.60 | 10.13 | 10.53 | 5,285,705 | +0.41(+4.05%) |
Sep 25, 2009 | 10.25 | 10.31 | 10.07 | 10.12 | 6,474,281 | -0.20(-1.92%) |
Sep 24, 2009 | 10.56 | 10.68 | 10.19 | 10.31 | 9,809,461 | -0.23(-2.14%) |
Sep 23, 2009 | 10.65 | 10.84 | 10.53 | 10.54 | 10,729,854 | -0.18(-1.71%) |
Sep 22, 2009 | 10.41 | 10.73 | 10.30 | 10.72 | 13,431,444 | +0.39(+3.76%) |
Sep 21, 2009 | 10.16 | 10.36 | 9.856 | 10.34 | 11,668,589 | +0.17(+1.67%) |
Sep 18, 2009 | 10.24 | 10.36 | 10.00 | 10.17 | 9,688,242 | +0.03(+0.28%) |
Sep 17, 2009 | 10.60 | 10.66 | 10.12 | 10.14 | 8,344,364 | -0.17(-1.65%) |
Sep 16, 2009 | 10.43 | 10.68 | 10.28 | 10.31 | 11,474,326 | -0.09(-0.88%) |
Sep 15, 2009 | 10.51 | 10.53 | 10.24 | 10.40 | 10,006,383 | -0.05(-0.47%) |
Sep 14, 2009 | 10.10 | 10.51 | 10.03 | 10.45 | 16,134,022 | +0.45(+4.52%) |
Sep 11, 2009 | 9.976 | 10.06 | 9.856 | 9.997 | 5,933,253 | +0.01(+0.07%) |
Sep 10, 2009 | 9.926 | 10.01 | 9.757 | 9.990 | 5,851,732 | +0.03(+0.28%) |
Sep 09, 2009 | 9.778 | 9.962 | 9.651 | 9.962 | 6,987,076 | +0.22(+2.25%) |
Sep 08, 2009 | 9.637 | 9.792 | 9.545 | 9.743 | 7,001,242 | +0.20(+2.15%) |
Sep 04, 2009 | 9.403 | 9.538 | 9.347 | 9.538 | 5,381,419 | +0.16(+1.66%) |
Sep 03, 2009 | 9.396 | 9.428 | 9.227 | 9.382 | 5,647,610 | +0.06(+0.68%) |
Sep 02, 2009 | 9.276 | 9.396 | 9.036 | 9.319 | 11,008,193 | -0.04(-0.45%) |
Sep 01, 2009 | 9.637 | 9.856 | 9.354 | 9.361 | 8,856,909 | -0.30(-3.07%) |
Aug 31, 2009 | 9.764 | 9.792 | 9.587 | 9.658 | 6,322,573 | -0.18(-1.80%) |
Aug 28, 2009 | 9.905 | 9.933 | 9.679 | 9.834 | 7,838,061 | +0.01(+0.07%) |
Aug 27, 2009 | 10.05 | 10.10 | 9.735 | 9.827 | 7,493,021 | -0.23(-2.25%) |
Aug 26, 2009 | 9.891 | 10.08 | 9.728 | 10.05 | 10,014,052 | +0.16(+1.57%) |
Aug 25, 2009 | 10.22 | 10.34 | 9.884 | 9.898 | 9,832,861 | -0.29(-2.84%) |
Aug 24, 2009 | 10.14 | 10.28 | 10.08 | 10.19 | 11,254,602 | +0.11(+1.12%) |
Aug 21, 2009 | 9.919 | 10.12 | 9.827 | 10.07 | 7,834,608 | +0.23(+2.37%) |
Aug 20, 2009 | 9.714 | 9.863 | 9.679 | 9.841 | 5,652,079 | +0.15(+1.53%) |
Aug 19, 2009 | 9.594 | 9.743 | 9.495 | 9.693 | 10,430,243 | +0.01(+0.07%) |
Aug 18, 2009 | 9.516 | 9.700 | 9.439 | 9.686 | 6,651,483 | +0.28(+2.93%) |
Aug 17, 2009 | 9.488 | 9.538 | 9.361 | 9.410 | 8,962,544 | -0.33(-3.41%) |
Aug 14, 2009 | 9.806 | 9.912 | 9.601 | 9.743 | 6,070,291 | -0.09(-0.93%) |
Aug 13, 2009 | 9.877 | 9.926 | 9.658 | 9.834 | 9,879,429 | +0.03(+0.29%) |
Aug 12, 2009 | 9.425 | 9.898 | 9.425 | 9.806 | 9,766,351 | +0.32(+3.35%) |
Aug 11, 2009 | 9.778 | 9.827 | 9.474 | 9.488 | 11,072,454 | -0.39(-3.93%) |
Aug 10, 2009 | 9.771 | 9.962 | 9.552 | 9.877 | 15,657,017 | +0.07(+0.72%) |
Aug 07, 2009 | 9.863 | 10.03 | 9.488 | 9.806 | 16,632,065 | +0.52(+5.63%) |
Aug 06, 2009 | 9.234 | 9.354 | 9.071 | 9.283 | 9,206,894 | +0.04(+0.38%) |
Aug 05, 2009 | 9.312 | 9.382 | 9.131 | 9.248 | 6,068,781 | -0.04(-0.38%) |
Aug 04, 2009 | 9.269 | 9.460 | 9.184 | 9.283 | 9,695,441 | -0.04(-0.45%) |
Aug 03, 2009 | 9.206 | 9.340 | 9.057 | 9.326 | 9,011,530 | +0.29(+3.20%) |
Jul 31, 2009 | 9.015 | 9.149 | 8.937 | 9.036 | 6,280,107 | -0.04(-0.39%) |
Jul 30, 2009 | 8.732 | 9.156 | 8.732 | 9.071 | 8,373,854 | +0.45(+5.16%) |
Jul 29, 2009 | 8.753 | 8.803 | 8.520 | 8.626 | 7,788,243 | -0.18(-2.09%) |
Jul 28, 2009 | 9.071 | 9.191 | 8.697 | 8.810 | 9,522,056 | -0.35(-3.78%) |
Jul 27, 2009 | 8.955 | 9.206 | 8.916 | 9.156 | 10,351,602 | -0.07(-0.77%) |
Jul 24, 2009 | 8.838 | 9.354 | 8.771 | 9.227 | 985 | +0.39(+4.40%) |
Jul 23, 2009 | 8.457 | 8.923 | 8.393 | 8.838 | 11,234,217 | +0.32(+3.82%) |
Jul 22, 2009 | 8.584 | 8.676 | 8.464 | 8.513 | 9,443,741 | -0.14(-1.63%) |
Jul 21, 2009 | 8.775 | 8.824 | 8.520 | 8.655 | 12,538,262 | -0.04(-0.49%) |
Jul 20, 2009 | 8.527 | 8.725 | 8.464 | 8.697 | 11,073,183 | +0.27(+3.19%) |
Jul 17, 2009 | 8.520 | 8.626 | 8.347 | 8.428 | 6,701,284 | -0.11(-1.32%) |
Jul 16, 2009 | 8.485 | 8.591 | 8.259 | 8.541 | 7,746,723 | -0.01(-0.17%) |
Jul 15, 2009 | 8.259 | 8.580 | 8.216 | 8.556 | 13,374,181 | +0.37(+4.49%) |
Jul 14, 2009 | 8.096 | 8.280 | 7.983 | 8.188 | 12,969,033 | +0.09(+1.13%) |
Jul 13, 2009 | 7.771 | 8.118 | 7.750 | 8.096 | 9,258,068 | +0.20(+2.50%) |
Jul 10, 2009 | 7.800 | 7.920 | 7.658 | 7.899 | 7,732,140 | +0.01(+0.18%) |
Jul 09, 2009 | 7.814 | 7.983 | 7.630 | 7.884 | 7,494,317 | +0.11(+1.36%) |
Jul 08, 2009 | 7.736 | 7.955 | 7.538 | 7.778 | 18,471,036 | +0.08(+1.01%) |
Jul 07, 2009 | 7.856 | 7.983 | 7.672 | 7.701 | 16,444,665 | -0.16(-1.98%) |
Jul 06, 2009 | 7.920 | 8.026 | 7.722 | 7.856 | 16,626,168 | -0.12(-1.51%) |
Jul 02, 2009 | 8.195 | 8.245 | 7.976 | 7.976 | 14,744,976 | -0.33(-4.00%) |