Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.96 | 10.96 | 10.74 | 10.87 | 7,942,829 | -0.08(-0.73%) |
Sep 29, 2009 | 10.92 | 11.00 | 10.76 | 10.95 | 7,127,848 | +0.08(+0.69%) |
Sep 28, 2009 | 10.77 | 10.94 | 10.75 | 10.87 | 7,105,182 | +0.11(+1.02%) |
Sep 25, 2009 | 10.88 | 10.91 | 10.74 | 10.76 | 9,631,075 | -0.14(-1.24%) |
Sep 24, 2009 | 10.95 | 11.02 | 10.86 | 10.90 | 6,575,805 | -0.06(-0.55%) |
Sep 23, 2009 | 11.08 | 11.13 | 10.93 | 10.96 | 10,042,259 | -0.07(-0.64%) |
Sep 22, 2009 | 11.20 | 11.28 | 10.82 | 11.03 | 15,657,353 | -0.17(-1.48%) |
Sep 21, 2009 | 11.18 | 11.39 | 11.11 | 11.19 | 12,162,649 | +0.01(+0.04%) |
Sep 18, 2009 | 11.13 | 11.25 | 10.99 | 11.19 | 10,391,888 | +0.09(+0.77%) |
Sep 17, 2009 | 11.10 | 11.15 | 11.00 | 11.10 | 11,747,748 | +0.04(+0.36%) |
Sep 16, 2009 | 11.22 | 11.22 | 11.02 | 11.06 | 7,554,574 | -0.13(-1.12%) |
Sep 15, 2009 | 11.17 | 11.21 | 11.08 | 11.19 | 10,289,714 | +0.03(+0.22%) |
Sep 14, 2009 | 11.11 | 11.18 | 11.05 | 11.16 | 10,030,985 | +0.02(+0.22%) |
Sep 11, 2009 | 10.99 | 11.15 | 10.99 | 11.14 | 10,510,791 | +0.19(+1.74%) |
Sep 10, 2009 | 10.94 | 10.96 | 10.81 | 10.95 | 8,460,003 | -0.01(-0.09%) |
Sep 09, 2009 | 10.87 | 10.99 | 10.64 | 10.96 | 7,939,438 | +0.11(+1.02%) |
Sep 08, 2009 | 10.51 | 10.93 | 10.43 | 10.85 | 17,298,214 | +0.46(+4.44%) |
Sep 04, 2009 | 10.05 | 10.40 | 9.985 | 10.39 | 13,568,283 | +0.35(+3.50%) |
Sep 03, 2009 | 10.00 | 10.04 | 9.894 | 10.03 | 9,317,323 | +0.05(+0.50%) |
Sep 02, 2009 | 10.08 | 10.14 | 9.925 | 9.985 | 9,516,766 | -0.10(-0.99%) |
Sep 01, 2009 | 10.29 | 10.35 | 10.06 | 10.08 | 8,887,419 | -0.21(-2.00%) |
Aug 31, 2009 | 10.12 | 10.31 | 10.12 | 10.29 | 8,949,581 | +0.13(+1.28%) |
Aug 28, 2009 | 10.26 | 10.26 | 10.13 | 10.16 | 6,732,734 | -0.08(-0.78%) |
Aug 27, 2009 | 10.22 | 10.27 | 10.12 | 10.24 | 7,429,353 | -0.01(-0.10%) |
Aug 26, 2009 | 10.19 | 10.29 | 10.15 | 10.25 | 5,465,371 | +0.02(+0.20%) |
Aug 25, 2009 | 10.18 | 10.27 | 10.12 | 10.23 | 7,159,033 | +0.06(+0.54%) |
Aug 24, 2009 | 10.16 | 10.18 | 10.07 | 10.18 | 5,902,640 | +0.05(+0.45%) |
Aug 21, 2009 | 9.975 | 10.18 | 9.935 | 10.13 | 7,983,241 | +0.18(+1.81%) |
Aug 20, 2009 | 9.824 | 9.975 | 9.774 | 9.950 | 7,226,727 | +0.07(+0.71%) |
Aug 19, 2009 | 9.699 | 9.950 | 9.669 | 9.879 | 7,628,928 | +0.12(+1.18%) |
Aug 18, 2009 | 9.719 | 9.809 | 9.659 | 9.764 | 8,634,436 | +0.21(+2.15%) |
Aug 17, 2009 | 9.599 | 9.714 | 9.524 | 9.559 | 9,921,656 | -0.07(-0.68%) |
Aug 14, 2009 | 9.799 | 9.849 | 9.594 | 9.624 | 9,450,042 | -0.17(-1.69%) |
Aug 13, 2009 | 9.899 | 9.905 | 9.684 | 9.789 | 8,746,293 | -0.06(-0.61%) |
Aug 12, 2009 | 9.809 | 9.930 | 9.784 | 9.849 | 5,055,194 | +0.03(+0.26%) |
Aug 11, 2009 | 9.814 | 9.869 | 9.749 | 9.824 | 4,058,597 | +0.01(+0.10%) |
Aug 10, 2009 | 9.814 | 9.834 | 9.774 | 9.814 | 4,534,900 | -0.01(-0.05%) |
Aug 07, 2009 | 9.844 | 9.930 | 9.769 | 9.819 | 6,184,458 | -0.01(-0.05%) |
Aug 06, 2009 | 9.889 | 9.945 | 9.774 | 9.824 | 5,049,093 | -0.03(-0.25%) |
Aug 05, 2009 | 9.920 | 9.970 | 9.809 | 9.849 | 7,054,253 | -0.02(-0.25%) |
Aug 04, 2009 | 9.935 | 10.02 | 9.864 | 9.874 | 4,294,915 | -0.05(-0.46%) |
Aug 03, 2009 | 9.960 | 9.960 | 9.762 | 9.920 | 7,042,171 | +0.08(+0.82%) |
Jul 31, 2009 | 9.874 | 9.935 | 9.814 | 9.839 | 5,946,089 | -0.04(-0.41%) |
Jul 30, 2009 | 9.995 | 10.02 | 9.874 | 9.879 | 8,232,228 | +0.01(+0.10%) |
Jul 29, 2009 | 9.804 | 9.894 | 9.774 | 9.869 | 7,311,746 | -0.11(-1.06%) |
Jul 28, 2009 | 9.849 | 9.975 | 9.779 | 9.975 | 8,571,826 | +0.12(+1.17%) |
Jul 27, 2009 | 9.809 | 9.915 | 9.689 | 9.859 | 9,050,239 | +0.00(+0.00%) |
Jul 24, 2009 | 9.719 | 9.884 | 9.679 | 9.859 | 672 | +0.13(+1.29%) |
Jul 23, 2009 | 9.559 | 9.849 | 9.498 | 9.734 | 8,069,381 | +0.19(+1.94%) |
Jul 22, 2009 | 9.544 | 9.664 | 9.529 | 9.549 | 6,974,297 | -0.04(-0.42%) |
Jul 21, 2009 | 9.594 | 9.669 | 9.478 | 9.589 | 7,585,194 | +0.05(+0.47%) |
Jul 20, 2009 | 9.524 | 9.554 | 9.393 | 9.544 | 6,640,024 | +0.07(+0.69%) |
Jul 17, 2009 | 9.559 | 9.569 | 9.438 | 9.478 | 9,075,543 | -0.11(-1.10%) |
Jul 16, 2009 | 9.544 | 9.644 | 9.498 | 9.584 | 6,997,687 | +0.04(+0.37%) |
Jul 15, 2009 | 9.524 | 9.554 | 9.468 | 9.549 | 8,965,833 | +0.08(+0.79%) |
Jul 14, 2009 | 9.468 | 9.478 | 9.388 | 9.473 | 9,222,374 | +0.03(+0.32%) |
Jul 13, 2009 | 9.392 | 9.473 | 9.363 | 9.443 | 9,513,590 | +0.08(+0.80%) |
Jul 10, 2009 | 9.413 | 9.622 | 9.293 | 9.368 | 5,898,802 | -0.06(-0.59%) |
Jul 09, 2009 | 9.473 | 9.496 | 9.323 | 9.423 | 8,357,234 | +0.00(+0.00%) |
Jul 08, 2009 | 9.524 | 9.569 | 9.348 | 9.423 | 7,886,641 | -0.09(-0.95%) |
Jul 07, 2009 | 9.634 | 9.699 | 9.488 | 9.514 | 11,948,819 | -0.15(-1.50%) |
Jul 06, 2009 | 9.293 | 9.699 | 9.278 | 9.659 | 8,987,599 | +0.36(+3.83%) |
Jul 02, 2009 | 9.539 | 9.629 | 9.303 | 9.303 | 10,405,554 | -0.33(-3.38%) |