Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.43 | 10.50 | 10.07 | 10.26 | 4,342,922 | -0.12(-1.14%) |
Sep 29, 2009 | 10.53 | 10.74 | 10.36 | 10.38 | 2,451,072 | -0.12(-1.19%) |
Sep 28, 2009 | 10.35 | 10.65 | 10.32 | 10.50 | 4,025,889 | +0.26(+2.53%) |
Sep 25, 2009 | 10.20 | 10.51 | 10.08 | 10.25 | 2,650,244 | -0.04(-0.35%) |
Sep 24, 2009 | 10.78 | 11.01 | 10.25 | 10.28 | 4,035,600 | -0.54(-4.95%) |
Sep 23, 2009 | 11.25 | 11.45 | 10.80 | 10.82 | 3,195,105 | -0.66(-5.79%) |
Sep 22, 2009 | 11.09 | 11.50 | 11.00 | 11.48 | 2,414,914 | +0.50(+4.60%) |
Sep 21, 2009 | 11.09 | 11.21 | 10.95 | 10.98 | 1,899,581 | -0.35(-3.05%) |
Sep 18, 2009 | 11.42 | 11.49 | 10.97 | 11.32 | 2,970,322 | -0.02(-0.14%) |
Sep 17, 2009 | 11.28 | 11.85 | 11.15 | 11.34 | 3,832,138 | -0.03(-0.24%) |
Sep 16, 2009 | 10.98 | 11.47 | 10.98 | 11.37 | 3,947,388 | +0.41(+3.78%) |
Sep 15, 2009 | 10.80 | 11.16 | 10.68 | 10.95 | 3,894,492 | +0.18(+1.62%) |
Sep 14, 2009 | 10.26 | 10.79 | 10.21 | 10.78 | 2,498,156 | +0.39(+3.72%) |
Sep 11, 2009 | 10.40 | 10.48 | 10.20 | 10.39 | 2,846,338 | +0.00(+0.00%) |
Sep 10, 2009 | 9.993 | 10.45 | 9.880 | 10.39 | 3,220,268 | +0.35(+3.44%) |
Sep 09, 2009 | 9.875 | 10.13 | 9.741 | 10.04 | 2,840,087 | +0.13(+1.30%) |
Sep 08, 2009 | 9.612 | 9.926 | 9.602 | 9.916 | 2,324,431 | +0.38(+4.00%) |
Sep 04, 2009 | 9.468 | 9.571 | 9.216 | 9.535 | 1,434,198 | +0.11(+1.20%) |
Sep 03, 2009 | 9.226 | 9.442 | 9.118 | 9.422 | 2,342,921 | +0.32(+3.57%) |
Sep 02, 2009 | 9.530 | 9.623 | 9.092 | 9.097 | 4,017,769 | -0.60(-6.16%) |
Sep 01, 2009 | 10.11 | 10.20 | 9.661 | 9.695 | 4,651,733 | -0.54(-5.24%) |
Aug 31, 2009 | 10.28 | 10.40 | 10.09 | 10.23 | 3,990,387 | -0.23(-2.22%) |
Aug 28, 2009 | 10.38 | 10.47 | 10.15 | 10.46 | 2,819,378 | +0.21(+2.06%) |
Aug 27, 2009 | 9.988 | 10.28 | 9.640 | 10.25 | 2,612,113 | +0.28(+2.79%) |
Aug 26, 2009 | 9.875 | 9.988 | 9.720 | 9.973 | 2,269,524 | +0.05(+0.47%) |
Aug 25, 2009 | 9.607 | 10.07 | 9.597 | 9.926 | 3,269,840 | +0.14(+1.42%) |
Aug 24, 2009 | 9.793 | 9.983 | 9.684 | 9.787 | 3,503,908 | +0.02(+0.16%) |
Aug 21, 2009 | 9.597 | 9.968 | 9.442 | 9.772 | 3,649,355 | +0.36(+3.83%) |
Aug 20, 2009 | 8.932 | 9.463 | 8.932 | 9.411 | 3,025,025 | +0.48(+5.42%) |
Aug 19, 2009 | 8.757 | 8.963 | 8.670 | 8.927 | 3,997,667 | +0.01(+0.06%) |
Aug 18, 2009 | 8.943 | 9.082 | 8.829 | 8.922 | 2,572,885 | +0.12(+1.41%) |
Aug 17, 2009 | 8.860 | 9.143 | 8.742 | 8.798 | 5,811,398 | -0.39(-4.26%) |
Aug 14, 2009 | 9.143 | 9.262 | 8.927 | 9.190 | 3,992,651 | -0.21(-2.25%) |
Aug 13, 2009 | 9.818 | 9.818 | 9.082 | 9.401 | 2,474,410 | -0.01(-0.05%) |
Aug 12, 2009 | 9.272 | 9.715 | 9.217 | 9.406 | 4,468,729 | +0.10(+1.11%) |
Aug 11, 2009 | 9.633 | 9.633 | 9.124 | 9.303 | 2,732,080 | -0.38(-3.89%) |
Aug 10, 2009 | 9.602 | 9.865 | 9.478 | 9.679 | 3,653,592 | +0.01(+0.11%) |
Aug 07, 2009 | 9.174 | 10.01 | 9.174 | 9.669 | 5,405,402 | +0.62(+6.89%) |
Aug 06, 2009 | 9.092 | 9.308 | 8.855 | 9.046 | 5,100,730 | +0.09(+0.98%) |
Aug 05, 2009 | 8.556 | 8.994 | 8.417 | 8.958 | 3,739,816 | +0.40(+4.70%) |
Aug 04, 2009 | 7.923 | 8.747 | 7.892 | 8.556 | 5,342,173 | +0.58(+7.23%) |
Aug 03, 2009 | 8.010 | 8.149 | 7.845 | 7.979 | 2,498,127 | +0.03(+0.39%) |
Jul 31, 2009 | 7.938 | 8.196 | 7.820 | 7.948 | 3,541,753 | -0.02(-0.19%) |
Jul 30, 2009 | 7.784 | 8.118 | 7.747 | 7.964 | 4,357,272 | +0.27(+3.48%) |
Jul 29, 2009 | 7.670 | 7.825 | 7.639 | 7.696 | 3,449,247 | -0.13(-1.71%) |
Jul 28, 2009 | 7.933 | 8.005 | 7.768 | 7.830 | 3,659,131 | -0.13(-1.62%) |
Jul 27, 2009 | 7.876 | 8.057 | 7.799 | 7.959 | 4,011,549 | +0.19(+2.39%) |
Jul 24, 2009 | 7.727 | 7.835 | 7.552 | 7.773 | 465 | -0.01(-0.07%) |
Jul 23, 2009 | 7.500 | 7.897 | 7.464 | 7.778 | 4,997,593 | +0.30(+3.99%) |
Jul 22, 2009 | 7.480 | 7.660 | 7.428 | 7.480 | 3,897,751 | -0.08(-1.02%) |
Jul 21, 2009 | 7.717 | 7.794 | 7.474 | 7.557 | 3,926,736 | -0.09(-1.21%) |
Jul 20, 2009 | 7.423 | 7.747 | 7.418 | 7.650 | 5,655,608 | +0.34(+4.65%) |
Jul 17, 2009 | 7.444 | 7.469 | 7.191 | 7.310 | 5,965,497 | -0.39(-5.02%) |
Jul 16, 2009 | 7.531 | 7.778 | 7.449 | 7.696 | 3,468,055 | +0.12(+1.63%) |
Jul 15, 2009 | 7.284 | 7.727 | 7.284 | 7.572 | 5,085,681 | +0.39(+5.38%) |
Jul 14, 2009 | 7.165 | 7.248 | 6.970 | 7.186 | 2,403,192 | +0.07(+0.94%) |
Jul 13, 2009 | 6.882 | 7.150 | 6.877 | 7.119 | 4,317,200 | +0.27(+3.99%) |
Jul 10, 2009 | 6.867 | 6.954 | 6.655 | 6.846 | 2,223,504 | -0.06(-0.89%) |
Jul 09, 2009 | 7.078 | 7.134 | 6.867 | 6.908 | 3,011,912 | -0.06(-0.81%) |
Jul 08, 2009 | 7.037 | 7.052 | 6.697 | 6.964 | 5,377,700 | +0.05(+0.75%) |
Jul 07, 2009 | 7.320 | 7.320 | 6.872 | 6.913 | 4,622,383 | -0.44(-5.96%) |
Jul 06, 2009 | 7.088 | 7.382 | 6.985 | 7.351 | 4,010,345 | +0.24(+3.33%) |
Jul 02, 2009 | 7.511 | 7.557 | 7.114 | 7.114 | 3,761,079 | -0.52(-6.75%) |