Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.39 | 11.41 | 11.09 | 11.25 | 4,750,037 | -0.12(-1.07%) |
Sep 29, 2009 | 11.46 | 11.48 | 11.30 | 11.37 | 4,033,925 | -0.05(-0.44%) |
Sep 28, 2009 | 11.31 | 11.49 | 11.27 | 11.42 | 2,549,701 | +0.23(+2.06%) |
Sep 25, 2009 | 11.27 | 11.31 | 11.17 | 11.19 | 3,209,527 | -0.10(-0.84%) |
Sep 24, 2009 | 11.35 | 11.47 | 11.23 | 11.29 | 4,377,166 | -0.10(-0.91%) |
Sep 23, 2009 | 11.52 | 11.55 | 11.37 | 11.39 | 5,970,828 | -0.13(-1.10%) |
Sep 22, 2009 | 11.55 | 11.57 | 11.44 | 11.52 | 3,470,627 | +0.00(+0.04%) |
Sep 21, 2009 | 11.41 | 11.56 | 11.32 | 11.51 | 5,924,221 | -0.00(-0.04%) |
Sep 18, 2009 | 11.26 | 11.58 | 10.98 | 11.52 | 7,991,898 | +0.29(+2.54%) |
Sep 17, 2009 | 11.08 | 11.31 | 10.87 | 11.23 | 9,281,997 | +0.65(+6.12%) |
Sep 16, 2009 | 10.77 | 10.78 | 10.58 | 10.58 | 4,680,455 | -0.14(-1.31%) |
Sep 15, 2009 | 10.64 | 10.75 | 10.57 | 10.72 | 3,458,480 | +0.10(+0.98%) |
Sep 14, 2009 | 10.47 | 10.69 | 10.43 | 10.62 | 4,765,541 | +0.11(+1.03%) |
Sep 11, 2009 | 10.33 | 10.56 | 10.33 | 10.51 | 4,496,547 | +0.19(+1.84%) |
Sep 10, 2009 | 10.10 | 10.34 | 10.10 | 10.32 | 4,052,861 | +0.19(+1.92%) |
Sep 09, 2009 | 10.19 | 10.24 | 10.07 | 10.13 | 3,268,318 | +0.02(+0.22%) |
Sep 08, 2009 | 10.01 | 10.10 | 9.915 | 10.10 | 3,013,247 | +0.15(+1.50%) |
Sep 04, 2009 | 9.829 | 9.973 | 9.729 | 9.955 | 1,649,325 | +0.14(+1.38%) |
Sep 03, 2009 | 9.733 | 9.829 | 9.629 | 9.819 | 2,393,468 | +0.09(+0.88%) |
Sep 02, 2009 | 9.765 | 9.819 | 9.688 | 9.733 | 3,234,638 | -0.10(-1.01%) |
Sep 01, 2009 | 10.12 | 10.21 | 9.756 | 9.833 | 5,164,645 | -0.29(-2.82%) |
Aug 31, 2009 | 10.13 | 10.20 | 10.07 | 10.12 | 2,946,908 | -0.06(-0.58%) |
Aug 28, 2009 | 10.26 | 10.27 | 10.08 | 10.18 | 2,220,575 | +0.00(+0.00%) |
Aug 27, 2009 | 10.14 | 10.23 | 10.04 | 10.18 | 2,568,548 | -0.00(-0.05%) |
Aug 26, 2009 | 10.32 | 10.32 | 10.07 | 10.18 | 2,908,968 | -0.12(-1.14%) |
Aug 25, 2009 | 10.29 | 10.38 | 10.20 | 10.30 | 2,622,400 | +0.06(+0.62%) |
Aug 24, 2009 | 10.19 | 10.29 | 10.13 | 10.24 | 3,273,819 | +0.07(+0.71%) |
Aug 21, 2009 | 9.919 | 10.17 | 9.869 | 10.16 | 3,122,219 | +0.26(+2.65%) |
Aug 20, 2009 | 9.797 | 9.905 | 9.724 | 9.901 | 2,177,350 | +0.11(+1.16%) |
Aug 19, 2009 | 9.661 | 9.810 | 9.525 | 9.788 | 4,813,122 | +0.05(+0.51%) |
Aug 18, 2009 | 9.693 | 9.774 | 9.634 | 9.738 | 5,229,451 | +0.17(+1.80%) |
Aug 17, 2009 | 9.711 | 9.715 | 9.552 | 9.566 | 6,006,758 | -0.22(-2.27%) |
Aug 14, 2009 | 9.919 | 9.969 | 9.675 | 9.788 | 2,921,282 | -0.12(-1.19%) |
Aug 13, 2009 | 9.978 | 9.982 | 9.711 | 9.905 | 4,634,038 | -0.05(-0.55%) |
Aug 12, 2009 | 10.02 | 10.06 | 9.919 | 9.960 | 4,319,141 | -0.16(-1.61%) |
Aug 11, 2009 | 10.07 | 10.16 | 10.02 | 10.12 | 3,282,740 | +0.01(+0.09%) |
Aug 10, 2009 | 10.07 | 10.16 | 10.02 | 10.11 | 2,656,023 | -0.02(-0.18%) |
Aug 07, 2009 | 9.955 | 10.20 | 9.937 | 10.13 | 4,186,699 | +0.29(+2.90%) |
Aug 06, 2009 | 9.765 | 9.919 | 9.679 | 9.847 | 5,755,706 | +0.14(+1.40%) |
Aug 05, 2009 | 9.494 | 9.756 | 9.494 | 9.711 | 5,788,746 | +0.22(+2.34%) |
Aug 04, 2009 | 9.312 | 9.489 | 9.240 | 9.489 | 6,646,626 | +0.16(+1.71%) |
Aug 03, 2009 | 9.421 | 9.480 | 9.226 | 9.329 | 8,847,092 | -0.02(-0.21%) |
Jul 31, 2009 | 10.08 | 10.10 | 9.254 | 9.349 | 19,427,244 | -1.29(-12.13%) |
Jul 30, 2009 | 10.76 | 10.77 | 10.56 | 10.64 | 4,779,883 | +0.00(+0.04%) |
Jul 29, 2009 | 10.72 | 10.77 | 10.63 | 10.63 | 3,983,350 | -0.16(-1.47%) |
Jul 28, 2009 | 10.66 | 10.86 | 10.62 | 10.79 | 2,764,232 | +0.09(+0.80%) |
Jul 27, 2009 | 10.72 | 10.77 | 10.55 | 10.71 | 2,267,370 | +0.01(+0.08%) |
Jul 24, 2009 | 10.61 | 10.72 | 10.48 | 10.70 | 1,627 | +0.01(+0.09%) |
Jul 23, 2009 | 10.36 | 10.72 | 10.30 | 10.69 | 3,579,723 | +0.30(+2.92%) |
Jul 22, 2009 | 10.24 | 10.41 | 10.24 | 10.39 | 2,894,279 | +0.10(+1.01%) |
Jul 21, 2009 | 10.33 | 10.36 | 10.13 | 10.28 | 3,347,228 | +0.03(+0.27%) |
Jul 20, 2009 | 10.08 | 10.26 | 10.03 | 10.25 | 2,305,405 | +0.20(+2.03%) |
Jul 17, 2009 | 10.04 | 10.09 | 9.973 | 10.05 | 2,155,634 | -0.05(-0.45%) |
Jul 16, 2009 | 9.915 | 10.12 | 9.865 | 10.10 | 3,221,095 | +0.14(+1.46%) |
Jul 15, 2009 | 9.647 | 9.951 | 9.643 | 9.951 | 3,912,075 | +0.39(+4.12%) |
Jul 14, 2009 | 9.575 | 9.598 | 9.471 | 9.557 | 2,642,032 | -0.04(-0.42%) |
Jul 13, 2009 | 9.417 | 9.607 | 9.412 | 9.598 | 3,158,211 | +0.14(+1.44%) |
Jul 10, 2009 | 9.344 | 9.484 | 9.326 | 9.462 | 2,365,729 | +0.09(+0.97%) |
Jul 09, 2009 | 9.426 | 9.457 | 9.308 | 9.371 | 2,079,271 | -0.04(-0.38%) |
Jul 08, 2009 | 9.417 | 9.444 | 9.326 | 9.408 | 3,064,212 | +0.05(+0.48%) |
Jul 07, 2009 | 9.421 | 9.503 | 9.358 | 9.362 | 5,175,232 | -0.06(-0.62%) |
Jul 06, 2009 | 9.471 | 9.552 | 9.331 | 9.421 | 4,148,238 | -0.10(-1.05%) |
Jul 02, 2009 | 9.806 | 9.996 | 9.521 | 9.521 | 3,210,126 | -0.48(-4.76%) |