Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.08 | 10.13 | 9.602 | 9.695 | 10,213,338 | -0.39(-3.88%) |
Sep 29, 2009 | 10.19 | 10.31 | 10.01 | 10.09 | 5,783,636 | +0.09(+0.85%) |
Sep 28, 2009 | 9.925 | 10.06 | 9.780 | 10.00 | 3,804,970 | +0.17(+1.73%) |
Sep 25, 2009 | 10.08 | 10.22 | 9.763 | 9.831 | 8,551,696 | -0.31(-3.02%) |
Sep 24, 2009 | 10.77 | 10.92 | 9.959 | 10.14 | 12,953,077 | -0.44(-4.18%) |
Sep 23, 2009 | 10.97 | 10.97 | 10.56 | 10.58 | 7,235,003 | -0.38(-3.49%) |
Sep 22, 2009 | 11.20 | 11.36 | 10.93 | 10.96 | 7,598,547 | -0.12(-1.07%) |
Sep 21, 2009 | 11.16 | 11.29 | 10.83 | 11.08 | 5,642,096 | -0.18(-1.59%) |
Sep 18, 2009 | 11.35 | 11.62 | 11.13 | 11.26 | 9,092,589 | -0.27(-2.36%) |
Sep 17, 2009 | 11.70 | 11.72 | 11.05 | 11.53 | 7,921,811 | +0.16(+1.42%) |
Sep 16, 2009 | 11.17 | 11.67 | 11.11 | 11.37 | 15,299,460 | +0.35(+3.16%) |
Sep 15, 2009 | 10.68 | 11.09 | 10.61 | 11.02 | 7,816,732 | +0.37(+3.43%) |
Sep 14, 2009 | 10.71 | 10.88 | 10.56 | 10.66 | 8,400,567 | -0.13(-1.18%) |
Sep 11, 2009 | 11.17 | 11.31 | 10.63 | 10.78 | 8,023,004 | -0.37(-3.28%) |
Sep 10, 2009 | 11.11 | 11.18 | 10.83 | 11.15 | 3,835,719 | +0.12(+1.08%) |
Sep 09, 2009 | 11.01 | 11.13 | 10.76 | 11.03 | 7,804,489 | +0.03(+0.23%) |
Sep 08, 2009 | 10.73 | 11.11 | 10.58 | 11.00 | 8,951,834 | +0.42(+4.02%) |
Sep 04, 2009 | 10.41 | 10.66 | 10.25 | 10.58 | 3,782,192 | +0.16(+1.55%) |
Sep 03, 2009 | 10.32 | 10.45 | 10.01 | 10.42 | 9,936,158 | +0.11(+1.07%) |
Sep 02, 2009 | 10.71 | 10.83 | 10.26 | 10.31 | 12,467,516 | -0.66(-6.04%) |
Sep 01, 2009 | 11.31 | 11.78 | 10.92 | 10.97 | 8,475,009 | -0.42(-3.73%) |
Aug 31, 2009 | 11.48 | 11.53 | 11.23 | 11.39 | 5,629,906 | -0.26(-2.26%) |
Aug 28, 2009 | 11.65 | 11.79 | 11.49 | 11.66 | 7,284,875 | +0.16(+1.40%) |
Aug 27, 2009 | 11.58 | 11.65 | 10.97 | 11.50 | 10,775,940 | -0.22(-1.89%) |
Aug 26, 2009 | 11.23 | 11.81 | 11.07 | 11.72 | 19,598,048 | +0.63(+5.67%) |
Aug 25, 2009 | 10.88 | 11.34 | 10.88 | 11.09 | 7,361,157 | +0.32(+3.00%) |
Aug 24, 2009 | 10.92 | 11.05 | 10.71 | 10.77 | 8,383,000 | +0.01(+0.08%) |
Aug 21, 2009 | 10.55 | 10.95 | 10.52 | 10.76 | 8,912,091 | +0.36(+3.43%) |
Aug 20, 2009 | 10.19 | 10.52 | 10.16 | 10.40 | 6,290,357 | +0.25(+2.51%) |
Aug 19, 2009 | 9.933 | 10.28 | 9.772 | 10.15 | 9,874,448 | -0.24(-2.29%) |
Aug 18, 2009 | 10.10 | 10.47 | 9.993 | 10.38 | 9,950,905 | +0.31(+3.03%) |
Aug 17, 2009 | 10.36 | 10.36 | 10.01 | 10.08 | 14,626,239 | -0.44(-4.21%) |
Aug 14, 2009 | 10.97 | 10.98 | 10.39 | 10.52 | 11,990,431 | -0.45(-4.09%) |
Aug 13, 2009 | 11.22 | 11.22 | 10.68 | 10.97 | 14,478,337 | -0.42(-3.72%) |
Aug 12, 2009 | 11.37 | 11.69 | 11.06 | 11.39 | 12,827,596 | +0.29(+2.59%) |
Aug 11, 2009 | 10.87 | 11.22 | 10.59 | 11.11 | 9,994,351 | +0.27(+2.50%) |
Aug 10, 2009 | 11.44 | 11.44 | 10.72 | 10.83 | 11,031,549 | -0.62(-5.40%) |
Aug 07, 2009 | 11.20 | 11.69 | 10.97 | 11.45 | 15,843,462 | +0.83(+7.81%) |
Aug 06, 2009 | 10.74 | 10.86 | 10.47 | 10.62 | 9,066,465 | -0.05(-0.48%) |
Aug 05, 2009 | 10.48 | 10.83 | 10.16 | 10.67 | 12,233,467 | +0.28(+2.69%) |
Aug 04, 2009 | 9.716 | 10.61 | 9.386 | 10.39 | 16,544,363 | +0.44(+4.43%) |
Aug 03, 2009 | 9.954 | 10.06 | 9.678 | 9.954 | 8,605,741 | +0.14(+1.38%) |
Jul 31, 2009 | 9.606 | 9.911 | 9.572 | 9.818 | 6,014,233 | +0.17(+1.76%) |
Jul 30, 2009 | 9.606 | 9.818 | 9.293 | 9.649 | 8,546,357 | +0.19(+1.97%) |
Jul 29, 2009 | 9.555 | 9.632 | 9.310 | 9.462 | 7,221,960 | -0.19(-2.02%) |
Jul 28, 2009 | 9.496 | 9.784 | 9.411 | 9.657 | 7,273,815 | +0.03(+0.26%) |
Jul 27, 2009 | 9.267 | 9.759 | 9.149 | 9.632 | 12,561,038 | +0.20(+2.16%) |
Jul 24, 2009 | 9.327 | 9.513 | 9.115 | 9.428 | 831 | -0.03(-0.36%) |
Jul 23, 2009 | 8.920 | 9.649 | 8.818 | 9.462 | 14,632,420 | +0.67(+7.61%) |
Jul 22, 2009 | 8.268 | 8.861 | 8.234 | 8.793 | 8,359,842 | +0.47(+5.60%) |
Jul 21, 2009 | 8.547 | 8.624 | 8.183 | 8.327 | 5,425,509 | -0.18(-2.09%) |
Jul 20, 2009 | 8.446 | 8.666 | 8.327 | 8.505 | 11,178,933 | +0.12(+1.41%) |
Jul 17, 2009 | 8.234 | 8.564 | 8.209 | 8.386 | 8,927,115 | +0.22(+2.70%) |
Jul 16, 2009 | 7.920 | 8.217 | 7.819 | 8.166 | 9,430,056 | +0.23(+2.88%) |
Jul 15, 2009 | 7.844 | 8.014 | 7.683 | 7.937 | 12,372,494 | +0.42(+5.52%) |
Jul 14, 2009 | 7.226 | 7.548 | 7.116 | 7.522 | 8,757,899 | +0.30(+4.10%) |
Jul 13, 2009 | 7.116 | 7.243 | 7.048 | 7.226 | 10,899,544 | +0.03(+0.35%) |
Jul 10, 2009 | 7.311 | 7.344 | 7.006 | 7.200 | 6,522,893 | -0.16(-2.19%) |
Jul 09, 2009 | 7.184 | 7.455 | 7.141 | 7.361 | 7,743,816 | +0.25(+3.45%) |
Jul 08, 2009 | 7.226 | 7.251 | 6.997 | 7.116 | 14,814,157 | -0.08(-1.06%) |
Jul 07, 2009 | 7.438 | 7.531 | 7.158 | 7.192 | 11,093,320 | -0.24(-3.19%) |
Jul 06, 2009 | 7.632 | 7.776 | 7.336 | 7.429 | 10,880,106 | -0.28(-3.63%) |
Jul 02, 2009 | 7.836 | 7.861 | 7.709 | 7.709 | 8,074,397 | -0.20(-2.57%) |