Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.09 | 11.18 | 10.68 | 10.96 | 29,115,610 | -0.04(-0.36%) |
Sep 29, 2009 | 11.08 | 11.21 | 10.96 | 10.99 | 16,959,330 | -0.19(-1.72%) |
Sep 28, 2009 | 11.08 | 11.31 | 10.96 | 11.19 | 15,561,183 | +0.19(+1.75%) |
Sep 25, 2009 | 10.72 | 11.20 | 10.72 | 10.99 | 26,866,074 | +0.33(+3.07%) |
Sep 24, 2009 | 11.18 | 11.18 | 10.62 | 10.67 | 22,436,614 | -0.53(-4.74%) |
Sep 23, 2009 | 11.53 | 11.58 | 11.18 | 11.20 | 18,756,230 | -0.30(-2.60%) |
Sep 22, 2009 | 11.58 | 11.76 | 11.38 | 11.50 | 22,123,086 | +0.12(+1.04%) |
Sep 21, 2009 | 11.35 | 11.42 | 11.18 | 11.38 | 16,644,311 | -0.05(-0.40%) |
Sep 18, 2009 | 11.75 | 11.91 | 11.34 | 11.42 | 38,743,104 | +0.30(+2.74%) |
Sep 17, 2009 | 10.84 | 11.92 | 10.77 | 11.12 | 71,271,472 | +0.44(+4.17%) |
Sep 16, 2009 | 10.68 | 10.86 | 10.61 | 10.67 | 19,184,258 | +0.01(+0.07%) |
Sep 15, 2009 | 10.84 | 10.88 | 10.55 | 10.67 | 18,480,896 | -0.11(-1.00%) |
Sep 14, 2009 | 10.60 | 10.82 | 10.57 | 10.77 | 13,362,585 | +0.08(+0.74%) |
Sep 11, 2009 | 10.65 | 10.84 | 10.55 | 10.70 | 14,611,655 | +0.10(+0.96%) |
Sep 10, 2009 | 10.34 | 10.59 | 10.25 | 10.59 | 20,553,350 | +0.19(+1.85%) |
Sep 09, 2009 | 10.55 | 10.62 | 10.36 | 10.40 | 17,106,146 | -0.19(-1.81%) |
Sep 08, 2009 | 10.45 | 10.68 | 10.42 | 10.59 | 19,120,108 | +0.22(+2.12%) |
Sep 04, 2009 | 10.15 | 10.40 | 10.15 | 10.37 | 8,855,967 | +0.14(+1.32%) |
Sep 03, 2009 | 10.20 | 10.28 | 10.05 | 10.24 | 11,382,581 | +0.10(+1.00%) |
Sep 02, 2009 | 10.19 | 10.33 | 10.12 | 10.14 | 16,943,876 | -0.16(-1.59%) |
Sep 01, 2009 | 10.51 | 10.72 | 10.27 | 10.30 | 13,847,749 | -0.29(-2.72%) |
Aug 31, 2009 | 10.54 | 10.59 | 10.37 | 10.59 | 16,630,254 | -0.15(-1.37%) |
Aug 28, 2009 | 10.78 | 10.84 | 10.62 | 10.73 | 12,046,612 | -0.02(-0.21%) |
Aug 27, 2009 | 10.64 | 10.81 | 10.49 | 10.76 | 13,444,653 | +0.02(+0.21%) |
Aug 26, 2009 | 10.59 | 10.84 | 10.57 | 10.73 | 14,851,860 | +0.06(+0.58%) |
Aug 25, 2009 | 10.83 | 10.84 | 10.63 | 10.67 | 18,355,910 | -0.01(-0.11%) |
Aug 24, 2009 | 10.65 | 10.94 | 10.52 | 10.68 | 21,743,306 | +0.24(+2.27%) |
Aug 21, 2009 | 10.28 | 10.51 | 10.25 | 10.45 | 23,257,000 | +0.30(+3.01%) |
Aug 20, 2009 | 9.899 | 10.17 | 9.899 | 10.14 | 16,958,976 | +0.17(+1.70%) |
Aug 19, 2009 | 9.639 | 10.01 | 9.633 | 9.972 | 15,109,957 | +0.23(+2.32%) |
Aug 18, 2009 | 9.718 | 9.819 | 9.689 | 9.746 | 16,928,960 | +0.02(+0.22%) |
Aug 17, 2009 | 9.735 | 9.859 | 9.633 | 9.725 | 13,009,739 | -0.33(-3.25%) |
Aug 14, 2009 | 10.29 | 10.34 | 9.961 | 10.05 | 15,232,926 | -0.24(-2.31%) |
Aug 13, 2009 | 10.29 | 10.37 | 10.18 | 10.29 | 17,872,288 | +0.08(+0.77%) |
Aug 12, 2009 | 10.24 | 10.37 | 10.16 | 10.21 | 14,597,397 | -0.08(-0.77%) |
Aug 11, 2009 | 10.40 | 10.44 | 10.17 | 10.29 | 16,789,870 | -0.18(-1.67%) |
Aug 10, 2009 | 10.32 | 10.49 | 10.27 | 10.46 | 14,334,510 | +0.08(+0.75%) |
Aug 07, 2009 | 10.64 | 10.64 | 10.37 | 10.39 | 24,540,214 | -0.10(-0.96%) |
Aug 06, 2009 | 10.52 | 10.64 | 10.43 | 10.49 | 22,810,948 | -0.07(-0.69%) |
Aug 05, 2009 | 10.46 | 10.65 | 10.40 | 10.56 | 21,344,694 | +0.12(+1.13%) |
Aug 04, 2009 | 10.36 | 10.57 | 10.30 | 10.44 | 14,721,516 | +0.01(+0.06%) |
Aug 03, 2009 | 10.26 | 10.48 | 10.18 | 10.44 | 21,487,212 | +0.34(+3.39%) |
Jul 31, 2009 | 9.977 | 10.21 | 9.971 | 10.09 | 20,765,486 | -0.02(-0.22%) |
Jul 30, 2009 | 10.04 | 10.21 | 9.909 | 10.12 | 20,741,952 | +0.19(+1.92%) |
Jul 29, 2009 | 10.08 | 10.11 | 9.730 | 9.926 | 24,728,144 | -0.35(-3.38%) |
Jul 28, 2009 | 10.24 | 10.33 | 9.954 | 10.27 | 39,300,004 | -0.26(-2.45%) |
Jul 27, 2009 | 10.34 | 10.60 | 10.32 | 10.53 | 28,045,038 | +0.26(+2.57%) |
Jul 24, 2009 | 10.17 | 10.35 | 10.08 | 10.27 | 1,902 | -0.01(-0.05%) |
Jul 23, 2009 | 10.01 | 10.31 | 10.00 | 10.27 | 21,771,600 | +0.34(+3.39%) |
Jul 22, 2009 | 9.949 | 10.04 | 9.870 | 9.937 | 22,589,640 | -0.12(-1.17%) |
Jul 21, 2009 | 10.08 | 10.18 | 9.971 | 10.06 | 21,218,892 | +0.07(+0.67%) |
Jul 20, 2009 | 9.876 | 10.01 | 9.803 | 9.988 | 19,813,096 | +0.22(+2.24%) |
Jul 17, 2009 | 9.629 | 9.803 | 9.618 | 9.769 | 21,916,696 | +0.12(+1.22%) |
Jul 16, 2009 | 9.449 | 9.674 | 9.421 | 9.651 | 27,691,294 | +0.12(+1.24%) |
Jul 15, 2009 | 9.382 | 9.562 | 9.349 | 9.534 | 21,136,204 | +0.34(+3.72%) |
Jul 14, 2009 | 9.163 | 9.343 | 9.085 | 9.192 | 21,041,518 | +0.10(+1.11%) |
Jul 13, 2009 | 8.844 | 9.124 | 8.760 | 9.091 | 21,106,478 | +0.36(+4.11%) |
Jul 10, 2009 | 8.861 | 8.939 | 8.664 | 8.732 | 21,394,504 | -0.15(-1.70%) |
Jul 09, 2009 | 9.018 | 9.135 | 8.754 | 8.883 | 27,125,974 | +0.01(+0.13%) |
Jul 08, 2009 | 9.057 | 9.085 | 8.575 | 8.872 | 31,398,676 | -0.02(-0.25%) |
Jul 07, 2009 | 9.304 | 9.315 | 8.883 | 8.894 | 25,487,526 | -0.44(-4.74%) |
Jul 06, 2009 | 9.113 | 9.349 | 8.945 | 9.337 | 26,217,342 | +0.06(+0.60%) |
Jul 02, 2009 | 9.629 | 9.629 | 9.180 | 9.281 | 23,186,252 | -0.49(-4.99%) |