Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.09 | 11.18 | 10.67 | 10.95 | 29,125,372 | -0.04(-0.36%) |
Sep 29, 2009 | 11.08 | 11.21 | 10.95 | 10.99 | 16,965,018 | -0.19(-1.72%) |
Sep 28, 2009 | 11.08 | 11.31 | 10.95 | 11.18 | 15,566,400 | +0.19(+1.75%) |
Sep 25, 2009 | 10.72 | 11.20 | 10.72 | 10.99 | 26,875,082 | +0.33(+3.07%) |
Sep 24, 2009 | 11.18 | 11.18 | 10.61 | 10.66 | 22,444,136 | -0.53(-4.74%) |
Sep 23, 2009 | 11.53 | 11.57 | 11.17 | 11.19 | 18,762,520 | -0.30(-2.60%) |
Sep 22, 2009 | 11.57 | 11.76 | 11.38 | 11.49 | 22,130,502 | +0.12(+1.04%) |
Sep 21, 2009 | 11.35 | 11.41 | 11.18 | 11.38 | 16,649,892 | -0.05(-0.39%) |
Sep 18, 2009 | 11.75 | 11.91 | 11.34 | 11.42 | 38,756,096 | +0.30(+2.74%) |
Sep 17, 2009 | 10.84 | 11.92 | 10.77 | 11.12 | 71,295,368 | +0.44(+4.17%) |
Sep 16, 2009 | 10.67 | 10.86 | 10.61 | 10.67 | 19,190,690 | +0.01(+0.07%) |
Sep 15, 2009 | 10.84 | 10.87 | 10.54 | 10.66 | 18,487,092 | -0.11(-1.00%) |
Sep 14, 2009 | 10.60 | 10.82 | 10.57 | 10.77 | 13,367,065 | +0.08(+0.74%) |
Sep 11, 2009 | 10.65 | 10.84 | 10.54 | 10.69 | 14,616,553 | +0.10(+0.96%) |
Sep 10, 2009 | 10.34 | 10.59 | 10.25 | 10.59 | 20,560,240 | +0.19(+1.85%) |
Sep 09, 2009 | 10.55 | 10.61 | 10.35 | 10.40 | 17,111,882 | -0.19(-1.81%) |
Sep 08, 2009 | 10.44 | 10.68 | 10.42 | 10.59 | 19,126,518 | +0.22(+2.12%) |
Sep 04, 2009 | 10.15 | 10.39 | 10.14 | 10.37 | 8,858,936 | +0.14(+1.32%) |
Sep 03, 2009 | 10.19 | 10.27 | 10.04 | 10.23 | 11,386,397 | +0.10(+1.00%) |
Sep 02, 2009 | 10.18 | 10.33 | 10.12 | 10.13 | 16,949,556 | -0.16(-1.59%) |
Sep 01, 2009 | 10.51 | 10.71 | 10.27 | 10.30 | 13,852,392 | -0.29(-2.72%) |
Aug 31, 2009 | 10.53 | 10.59 | 10.37 | 10.58 | 16,635,830 | -0.15(-1.37%) |
Aug 28, 2009 | 10.78 | 10.83 | 10.62 | 10.73 | 12,050,651 | -0.02(-0.21%) |
Aug 27, 2009 | 10.64 | 10.80 | 10.48 | 10.75 | 13,449,160 | +0.02(+0.21%) |
Aug 26, 2009 | 10.59 | 10.83 | 10.56 | 10.73 | 14,856,839 | +0.06(+0.58%) |
Aug 25, 2009 | 10.82 | 10.84 | 10.62 | 10.67 | 18,362,064 | -0.01(-0.11%) |
Aug 24, 2009 | 10.65 | 10.94 | 10.52 | 10.68 | 21,750,596 | +0.24(+2.27%) |
Aug 21, 2009 | 10.28 | 10.51 | 10.25 | 10.44 | 23,264,798 | +0.30(+3.01%) |
Aug 20, 2009 | 9.895 | 10.17 | 9.895 | 10.14 | 16,964,662 | +0.17(+1.70%) |
Aug 19, 2009 | 9.635 | 10.00 | 9.630 | 9.969 | 15,115,023 | +0.23(+2.32%) |
Aug 18, 2009 | 9.714 | 9.816 | 9.686 | 9.743 | 16,934,636 | +0.02(+0.22%) |
Aug 17, 2009 | 9.731 | 9.856 | 9.630 | 9.721 | 13,014,101 | -0.33(-3.25%) |
Aug 14, 2009 | 10.28 | 10.34 | 9.957 | 10.05 | 15,238,033 | -0.24(-2.31%) |
Aug 13, 2009 | 10.29 | 10.36 | 10.18 | 10.28 | 17,878,280 | +0.08(+0.78%) |
Aug 12, 2009 | 10.23 | 10.36 | 10.15 | 10.21 | 14,602,292 | -0.08(-0.77%) |
Aug 11, 2009 | 10.40 | 10.44 | 10.17 | 10.28 | 16,795,498 | -0.18(-1.67%) |
Aug 10, 2009 | 10.32 | 10.49 | 10.27 | 10.46 | 14,339,316 | +0.08(+0.75%) |
Aug 07, 2009 | 10.63 | 10.64 | 10.37 | 10.38 | 24,548,440 | -0.10(-0.96%) |
Aug 06, 2009 | 10.51 | 10.63 | 10.43 | 10.48 | 22,818,596 | -0.07(-0.69%) |
Aug 05, 2009 | 10.46 | 10.65 | 10.39 | 10.56 | 21,351,848 | +0.12(+1.12%) |
Aug 04, 2009 | 10.35 | 10.56 | 10.29 | 10.44 | 14,726,451 | +0.01(+0.06%) |
Aug 03, 2009 | 10.26 | 10.48 | 10.18 | 10.43 | 21,494,416 | +0.34(+3.39%) |
Jul 31, 2009 | 9.973 | 10.21 | 9.968 | 10.09 | 20,772,448 | -0.02(-0.22%) |
Jul 30, 2009 | 10.04 | 10.20 | 9.906 | 10.11 | 20,748,906 | +0.19(+1.92%) |
Jul 29, 2009 | 10.08 | 10.10 | 9.727 | 9.923 | 24,736,434 | -0.35(-3.38%) |
Jul 28, 2009 | 10.24 | 10.33 | 9.951 | 10.27 | 39,313,180 | -0.26(-2.45%) |
Jul 27, 2009 | 10.34 | 10.60 | 10.32 | 10.53 | 28,054,438 | +0.26(+2.57%) |
Jul 24, 2009 | 10.17 | 10.35 | 10.07 | 10.26 | 1,903 | -0.01(-0.05%) |
Jul 23, 2009 | 10.01 | 10.31 | 10.00 | 10.27 | 21,778,898 | +0.34(+3.39%) |
Jul 22, 2009 | 9.945 | 10.04 | 9.867 | 9.934 | 22,597,212 | -0.12(-1.17%) |
Jul 21, 2009 | 10.07 | 10.18 | 9.968 | 10.05 | 21,226,004 | +0.07(+0.67%) |
Jul 20, 2009 | 9.872 | 10.01 | 9.800 | 9.985 | 19,819,738 | +0.22(+2.24%) |
Jul 17, 2009 | 9.626 | 9.800 | 9.615 | 9.766 | 21,924,042 | +0.12(+1.22%) |
Jul 16, 2009 | 9.446 | 9.671 | 9.418 | 9.648 | 27,700,578 | +0.12(+1.24%) |
Jul 15, 2009 | 9.379 | 9.558 | 9.345 | 9.530 | 21,143,290 | +0.34(+3.72%) |
Jul 14, 2009 | 9.160 | 9.340 | 9.082 | 9.188 | 21,048,572 | +0.10(+1.11%) |
Jul 13, 2009 | 8.841 | 9.121 | 8.757 | 9.088 | 21,113,552 | +0.36(+4.11%) |
Jul 10, 2009 | 8.858 | 8.936 | 8.661 | 8.729 | 21,401,676 | -0.15(-1.70%) |
Jul 09, 2009 | 9.015 | 9.132 | 8.751 | 8.880 | 27,135,068 | +0.01(+0.13%) |
Jul 08, 2009 | 9.054 | 9.082 | 8.572 | 8.869 | 31,409,202 | -0.02(-0.25%) |
Jul 07, 2009 | 9.301 | 9.312 | 8.880 | 8.891 | 25,496,070 | -0.44(-4.74%) |
Jul 06, 2009 | 9.110 | 9.345 | 8.942 | 9.334 | 26,226,130 | +0.06(+0.60%) |
Jul 02, 2009 | 9.626 | 9.626 | 9.177 | 9.278 | 23,194,024 | -0.49(-4.99%) |