Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.46 | 10.46 | 10.22 | 10.35 | 5,667,703 | -0.07(-0.67%) |
Sep 29, 2009 | 10.41 | 10.53 | 10.35 | 10.42 | 6,537,203 | -0.02(-0.17%) |
Sep 28, 2009 | 10.16 | 10.45 | 10.16 | 10.44 | 5,144,731 | +0.25(+2.42%) |
Sep 25, 2009 | 10.25 | 10.30 | 10.13 | 10.19 | 7,048,792 | -0.04(-0.40%) |
Sep 24, 2009 | 10.23 | 10.30 | 10.17 | 10.23 | 3,436,231 | +0.01(+0.13%) |
Sep 23, 2009 | 10.46 | 10.46 | 10.22 | 10.22 | 5,107,137 | -0.18(-1.75%) |
Sep 22, 2009 | 10.40 | 10.51 | 10.33 | 10.40 | 6,021,301 | +0.02(+0.19%) |
Sep 21, 2009 | 10.19 | 10.40 | 10.16 | 10.38 | 7,177,895 | +0.11(+1.10%) |
Sep 18, 2009 | 10.34 | 10.35 | 10.21 | 10.27 | 8,196,522 | +0.00(+0.02%) |
Sep 17, 2009 | 10.38 | 10.45 | 10.25 | 10.27 | 8,905,628 | -0.13(-1.27%) |
Sep 16, 2009 | 10.26 | 10.40 | 10.20 | 10.40 | 6,605,045 | +0.12(+1.16%) |
Sep 15, 2009 | 10.30 | 10.38 | 10.12 | 10.28 | 6,946,055 | -0.02(-0.17%) |
Sep 14, 2009 | 10.03 | 10.31 | 10.02 | 10.30 | 5,435,752 | +0.21(+2.08%) |
Sep 11, 2009 | 10.19 | 10.28 | 10.04 | 10.09 | 5,649,420 | -0.13(-1.27%) |
Sep 10, 2009 | 10.30 | 10.33 | 10.11 | 10.22 | 6,825,308 | -0.08(-0.76%) |
Sep 09, 2009 | 10.07 | 10.32 | 10.04 | 10.30 | 9,398,218 | +0.23(+2.24%) |
Sep 08, 2009 | 10.23 | 10.26 | 9.988 | 10.07 | 7,325,425 | -0.11(-1.11%) |
Sep 04, 2009 | 10.13 | 10.28 | 9.956 | 10.18 | 5,836,639 | +0.11(+1.05%) |
Sep 03, 2009 | 9.839 | 10.09 | 9.839 | 10.08 | 9,181,661 | +0.28(+2.85%) |
Sep 02, 2009 | 9.761 | 9.836 | 9.680 | 9.797 | 8,014,822 | -0.00(-0.02%) |
Sep 01, 2009 | 10.05 | 10.15 | 9.791 | 9.800 | 11,264,579 | -0.31(-3.04%) |
Aug 31, 2009 | 10.23 | 10.23 | 10.02 | 10.11 | 7,710,927 | -0.11(-1.06%) |
Aug 28, 2009 | 10.20 | 10.25 | 10.07 | 10.22 | 8,284,307 | +0.10(+1.01%) |
Aug 27, 2009 | 10.03 | 10.13 | 9.914 | 10.11 | 6,067,690 | +0.09(+0.86%) |
Aug 26, 2009 | 10.15 | 10.25 | 10.01 | 10.03 | 7,437,192 | -0.14(-1.34%) |
Aug 25, 2009 | 10.02 | 10.25 | 9.973 | 10.16 | 7,478,339 | +0.20(+2.00%) |
Aug 24, 2009 | 10.17 | 10.19 | 9.956 | 9.964 | 5,803,133 | -0.18(-1.75%) |
Aug 21, 2009 | 9.943 | 10.20 | 9.943 | 10.14 | 10,239,215 | +0.09(+0.86%) |
Aug 20, 2009 | 9.901 | 10.08 | 9.839 | 10.06 | 15,071,187 | +0.38(+3.94%) |
Aug 19, 2009 | 9.401 | 9.700 | 9.377 | 9.674 | 8,698,452 | +0.23(+2.48%) |
Aug 18, 2009 | 9.602 | 9.626 | 9.345 | 9.440 | 7,414,618 | -0.08(-0.89%) |
Aug 17, 2009 | 9.511 | 9.579 | 9.401 | 9.524 | 7,681,519 | -0.10(-1.01%) |
Aug 14, 2009 | 9.722 | 9.832 | 9.570 | 9.622 | 5,699,303 | -0.18(-1.79%) |
Aug 13, 2009 | 9.737 | 9.847 | 9.622 | 9.797 | 6,910,362 | +0.03(+0.27%) |
Aug 12, 2009 | 9.670 | 9.858 | 9.631 | 9.771 | 6,317,656 | +0.14(+1.46%) |
Aug 11, 2009 | 9.639 | 9.724 | 9.557 | 9.631 | 6,438,671 | -0.01(-0.09%) |
Aug 10, 2009 | 9.860 | 9.860 | 9.566 | 9.639 | 6,576,533 | -0.22(-2.22%) |
Aug 07, 2009 | 9.709 | 9.958 | 9.574 | 9.858 | 10,992,796 | +0.33(+3.46%) |
Aug 06, 2009 | 9.514 | 9.704 | 9.286 | 9.529 | 14,250,350 | +0.31(+3.31%) |
Aug 05, 2009 | 9.168 | 9.254 | 9.024 | 9.223 | 14,165,366 | +0.09(+1.00%) |
Aug 04, 2009 | 9.457 | 9.501 | 9.095 | 9.132 | 15,835,297 | -0.34(-3.61%) |
Aug 03, 2009 | 9.362 | 9.479 | 9.224 | 9.475 | 9,788,114 | -0.08(-0.79%) |
Jul 31, 2009 | 9.622 | 9.726 | 9.542 | 9.550 | 6,193,601 | -0.06(-0.61%) |
Jul 30, 2009 | 9.702 | 9.914 | 9.598 | 9.609 | 6,834,638 | -0.01(-0.14%) |
Jul 29, 2009 | 9.524 | 9.695 | 9.520 | 9.622 | 6,676,574 | +0.05(+0.52%) |
Jul 28, 2009 | 9.494 | 9.641 | 9.449 | 9.572 | 10,101,718 | +0.02(+0.25%) |
Jul 27, 2009 | 9.574 | 9.639 | 9.407 | 9.548 | 5,647,861 | -0.09(-0.97%) |
Jul 24, 2009 | 9.470 | 9.661 | 9.410 | 9.641 | 7,204,590 | +0.11(+1.11%) |
Jul 23, 2009 | 9.481 | 9.687 | 9.418 | 9.535 | 11,226,883 | +0.02(+0.21%) |
Jul 22, 2009 | 9.329 | 9.641 | 9.329 | 9.516 | 8,774,268 | +0.11(+1.13%) |
Jul 21, 2009 | 9.418 | 9.485 | 9.251 | 9.410 | 10,858,270 | -0.06(-0.66%) |
Jul 20, 2009 | 9.381 | 9.492 | 9.251 | 9.472 | 11,512,653 | +0.06(+0.67%) |
Jul 17, 2009 | 9.477 | 9.477 | 9.337 | 9.410 | 8,929,116 | -0.04(-0.46%) |
Jul 16, 2009 | 9.299 | 9.472 | 9.258 | 9.453 | 8,921,391 | +0.10(+1.11%) |
Jul 15, 2009 | 9.102 | 9.351 | 9.020 | 9.349 | 14,519,185 | +0.28(+3.11%) |
Jul 14, 2009 | 8.954 | 9.087 | 8.900 | 9.067 | 11,218,840 | +0.05(+0.58%) |
Jul 13, 2009 | 8.944 | 9.032 | 8.720 | 9.015 | 11,983,306 | +0.16(+1.86%) |
Jul 10, 2009 | 8.879 | 8.957 | 8.757 | 8.850 | 13,521,222 | -0.07(-0.78%) |
Jul 09, 2009 | 8.957 | 9.069 | 8.833 | 8.920 | 19,109,428 | +0.13(+1.50%) |
Jul 08, 2009 | 8.454 | 8.824 | 8.437 | 8.788 | 19,024,812 | +0.36(+4.30%) |
Jul 07, 2009 | 8.400 | 8.454 | 8.335 | 8.426 | 13,850,386 | +0.06(+0.67%) |
Jul 06, 2009 | 8.179 | 8.389 | 8.129 | 8.369 | 9,420,040 | +0.16(+1.93%) |
Jul 02, 2009 | 8.267 | 8.345 | 8.176 | 8.211 | 8,007,670 | -0.13(-1.61%) |