Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.30 | 10.36 | 10.01 | 10.01 | 8,890,555 | -0.33(-3.15%) |
Oct 29, 2009 | 10.17 | 10.34 | 10.09 | 10.34 | 6,606,272 | +0.28(+2.80%) |
Oct 28, 2009 | 10.18 | 10.25 | 10.06 | 10.06 | 5,940,104 | -0.15(-1.47%) |
Oct 27, 2009 | 10.21 | 10.31 | 10.16 | 10.21 | 5,462,322 | -0.03(-0.30%) |
Oct 26, 2009 | 10.30 | 10.48 | 10.20 | 10.24 | 6,372,092 | -0.08(-0.79%) |
Oct 23, 2009 | 10.38 | 10.42 | 10.27 | 10.32 | 6,330,849 | -0.09(-0.90%) |
Oct 22, 2009 | 10.20 | 10.42 | 10.13 | 10.41 | 9,064,831 | +0.22(+2.15%) |
Oct 21, 2009 | 10.07 | 10.46 | 10.07 | 10.20 | 7,160,316 | -0.25(-2.40%) |
Oct 20, 2009 | 10.43 | 10.48 | 10.41 | 10.45 | 3,978,026 | -0.12(-1.13%) |
Oct 19, 2009 | 10.52 | 10.60 | 10.49 | 10.56 | 4,629,819 | +0.04(+0.42%) |
Oct 16, 2009 | 10.68 | 10.72 | 10.49 | 10.52 | 7,046,357 | -0.22(-2.04%) |
Oct 15, 2009 | 10.51 | 10.75 | 10.39 | 10.74 | 6,964,320 | +0.17(+1.60%) |
Oct 14, 2009 | 10.43 | 10.58 | 10.38 | 10.57 | 8,231,460 | +0.28(+2.67%) |
Oct 13, 2009 | 10.31 | 10.36 | 10.21 | 10.30 | 7,077,808 | -0.03(-0.30%) |
Oct 12, 2009 | 10.24 | 10.38 | 10.18 | 10.33 | 3,884,448 | +0.11(+1.10%) |
Oct 09, 2009 | 10.20 | 10.27 | 10.17 | 10.21 | 4,642,671 | -0.01(-0.12%) |
Oct 08, 2009 | 10.32 | 10.39 | 10.18 | 10.23 | 5,933,623 | -0.06(-0.55%) |
Oct 07, 2009 | 10.33 | 10.37 | 10.20 | 10.28 | 4,643,143 | -0.12(-1.14%) |
Oct 06, 2009 | 10.41 | 10.44 | 10.27 | 10.40 | 7,677,545 | +0.06(+0.61%) |
Oct 05, 2009 | 10.24 | 10.34 | 10.07 | 10.34 | 6,916,010 | +0.16(+1.60%) |
Oct 02, 2009 | 9.995 | 10.28 | 9.970 | 10.18 | 6,590,236 | +0.06(+0.56%) |
Oct 01, 2009 | 10.34 | 10.39 | 10.12 | 10.12 | 8,606,608 | -0.26(-2.47%) |
Sep 30, 2009 | 10.50 | 10.56 | 10.30 | 10.38 | 6,737,094 | -0.10(-0.96%) |
Sep 29, 2009 | 10.59 | 10.62 | 10.43 | 10.48 | 5,320,945 | -0.04(-0.36%) |
Sep 28, 2009 | 10.27 | 10.60 | 10.26 | 10.51 | 5,315,079 | +0.30(+2.94%) |
Sep 25, 2009 | 10.28 | 10.46 | 10.20 | 10.21 | 6,561,276 | -0.13(-1.27%) |
Sep 24, 2009 | 10.48 | 10.62 | 10.35 | 10.35 | 6,940,062 | -0.11(-1.02%) |
Sep 23, 2009 | 10.56 | 10.69 | 10.45 | 10.45 | 5,381,779 | -0.12(-1.12%) |
Sep 22, 2009 | 10.65 | 10.71 | 10.52 | 10.57 | 5,158,336 | -0.08(-0.71%) |
Sep 21, 2009 | 10.60 | 10.73 | 10.58 | 10.65 | 4,557,615 | -0.05(-0.47%) |
Sep 18, 2009 | 10.75 | 10.81 | 10.67 | 10.70 | 6,971,698 | -0.04(-0.41%) |
Sep 17, 2009 | 10.80 | 10.95 | 10.71 | 10.74 | 6,240,652 | +0.07(+0.64%) |
Sep 16, 2009 | 10.70 | 10.88 | 10.58 | 10.67 | 7,269,965 | +0.05(+0.47%) |
Sep 15, 2009 | 10.76 | 10.78 | 10.53 | 10.62 | 8,292,815 | -0.11(-1.05%) |
Sep 14, 2009 | 10.48 | 10.77 | 10.43 | 10.73 | 6,240,796 | +0.18(+1.72%) |
Sep 11, 2009 | 10.70 | 10.70 | 10.46 | 10.55 | 10,229,899 | +0.12(+1.14%) |
Sep 10, 2009 | 10.50 | 10.53 | 10.36 | 10.43 | 8,177,865 | -0.13(-1.18%) |
Sep 09, 2009 | 10.40 | 10.75 | 10.39 | 10.56 | 4,912,414 | +0.13(+1.20%) |
Sep 08, 2009 | 10.48 | 10.54 | 10.33 | 10.43 | 5,109,090 | -0.01(-0.12%) |
Sep 04, 2009 | 10.35 | 10.45 | 10.24 | 10.45 | 4,186,262 | +0.10(+0.97%) |
Sep 03, 2009 | 10.20 | 10.36 | 10.15 | 10.35 | 6,339,597 | +0.19(+1.91%) |
Sep 02, 2009 | 10.16 | 10.28 | 10.01 | 10.15 | 7,626,931 | -0.08(-0.73%) |
Sep 01, 2009 | 10.31 | 10.43 | 10.20 | 10.23 | 10,253,208 | -0.11(-1.09%) |
Aug 31, 2009 | 10.32 | 10.40 | 10.26 | 10.34 | 6,020,385 | -0.08(-0.72%) |
Aug 28, 2009 | 10.46 | 10.50 | 10.29 | 10.41 | 4,904,248 | +0.00(+0.00%) |
Aug 27, 2009 | 10.43 | 10.45 | 10.29 | 10.41 | 5,598,801 | +0.03(+0.24%) |
Aug 26, 2009 | 10.47 | 10.60 | 10.33 | 10.39 | 6,799,520 | -0.20(-1.89%) |
Aug 25, 2009 | 10.56 | 10.65 | 10.55 | 10.59 | 5,042,961 | +0.08(+0.77%) |
Aug 24, 2009 | 10.50 | 10.66 | 10.48 | 10.51 | 4,074,437 | -0.03(-0.30%) |
Aug 21, 2009 | 10.42 | 10.55 | 10.30 | 10.54 | 5,964,557 | +0.29(+2.81%) |
Aug 20, 2009 | 10.18 | 10.26 | 10.12 | 10.25 | 4,141,766 | +0.06(+0.61%) |
Aug 19, 2009 | 9.901 | 10.21 | 9.901 | 10.19 | 4,049,322 | +0.16(+1.62%) |
Aug 18, 2009 | 10.11 | 10.14 | 9.970 | 10.03 | 4,329,209 | +0.03(+0.25%) |
Aug 17, 2009 | 9.989 | 10.15 | 9.957 | 10.00 | 6,169,600 | -0.14(-1.36%) |
Aug 14, 2009 | 10.29 | 10.32 | 10.09 | 10.14 | 4,421,490 | -0.14(-1.40%) |
Aug 13, 2009 | 10.29 | 10.33 | 10.13 | 10.28 | 4,323,906 | +0.06(+0.61%) |
Aug 12, 2009 | 9.876 | 10.30 | 9.870 | 10.22 | 5,971,598 | +0.33(+3.35%) |
Aug 11, 2009 | 10.15 | 10.15 | 9.882 | 9.888 | 5,583,053 | -0.23(-2.29%) |
Aug 10, 2009 | 10.18 | 10.30 | 10.02 | 10.12 | 4,901,868 | -0.13(-1.22%) |
Aug 07, 2009 | 10.05 | 10.28 | 9.932 | 10.25 | 7,344,881 | +0.27(+2.70%) |
Aug 06, 2009 | 10.09 | 10.16 | 9.826 | 9.976 | 6,214,130 | -0.09(-0.93%) |
Aug 05, 2009 | 10.02 | 10.23 | 9.932 | 10.07 | 5,710,981 | -0.08(-0.74%) |
Aug 04, 2009 | 9.914 | 10.15 | 9.807 | 10.15 | 6,790,729 | +0.25(+2.53%) |