Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.31 | 11.33 | 10.95 | 11.07 | 13,514,444 | -0.20(-1.77%) |
Sep 29, 2009 | 11.53 | 11.61 | 11.24 | 11.27 | 10,126,062 | -0.19(-1.66%) |
Sep 28, 2009 | 11.22 | 11.54 | 11.16 | 11.46 | 5,769,913 | +0.30(+2.65%) |
Sep 25, 2009 | 11.30 | 11.43 | 11.12 | 11.16 | 7,192,210 | -0.19(-1.65%) |
Sep 24, 2009 | 11.52 | 11.61 | 11.33 | 11.35 | 8,140,238 | -0.11(-0.97%) |
Sep 23, 2009 | 12.06 | 12.06 | 11.46 | 11.46 | 14,626,005 | -0.57(-4.72%) |
Sep 22, 2009 | 11.48 | 12.08 | 11.43 | 12.03 | 15,220,376 | +0.63(+5.49%) |
Sep 21, 2009 | 11.38 | 11.53 | 11.27 | 11.40 | 8,806,680 | -0.04(-0.36%) |
Sep 18, 2009 | 11.48 | 11.48 | 11.36 | 11.44 | 10,606,076 | +0.05(+0.41%) |
Sep 17, 2009 | 11.26 | 11.49 | 11.09 | 11.40 | 8,667,513 | +0.34(+3.07%) |
Sep 16, 2009 | 11.03 | 11.25 | 10.97 | 11.06 | 8,008,715 | +0.09(+0.80%) |
Sep 15, 2009 | 11.15 | 11.22 | 10.92 | 10.97 | 10,157,993 | -0.18(-1.63%) |
Sep 14, 2009 | 10.99 | 11.15 | 10.92 | 11.15 | 7,176,261 | +0.11(+1.01%) |
Sep 11, 2009 | 10.93 | 11.09 | 10.81 | 11.04 | 7,570,648 | +0.18(+1.62%) |
Sep 10, 2009 | 10.80 | 10.99 | 10.72 | 10.86 | 9,019,513 | +0.06(+0.60%) |
Sep 09, 2009 | 10.65 | 10.82 | 10.59 | 10.80 | 6,075,680 | +0.15(+1.43%) |
Sep 08, 2009 | 10.71 | 10.85 | 10.57 | 10.65 | 7,801,019 | +0.01(+0.11%) |
Sep 04, 2009 | 10.71 | 10.73 | 10.52 | 10.64 | 7,118,711 | -0.04(-0.38%) |
Sep 03, 2009 | 10.48 | 10.68 | 10.36 | 10.68 | 9,902,829 | +0.25(+2.36%) |
Sep 02, 2009 | 10.31 | 10.47 | 10.14 | 10.43 | 10,052,640 | +0.07(+0.68%) |
Sep 01, 2009 | 10.63 | 10.85 | 10.32 | 10.36 | 12,706,829 | -0.19(-1.83%) |
Aug 31, 2009 | 10.89 | 10.93 | 10.50 | 10.55 | 13,508,976 | -0.43(-3.89%) |
Aug 28, 2009 | 11.17 | 11.23 | 10.89 | 10.98 | 6,965,302 | -0.07(-0.64%) |
Aug 27, 2009 | 10.84 | 11.07 | 10.78 | 11.05 | 8,344,837 | +0.18(+1.61%) |
Aug 26, 2009 | 10.82 | 11.03 | 10.79 | 10.88 | 6,403,781 | +0.06(+0.54%) |
Aug 25, 2009 | 10.85 | 11.01 | 10.81 | 10.82 | 11,501,816 | -0.02(-0.22%) |
Aug 24, 2009 | 10.88 | 10.96 | 10.83 | 10.84 | 8,049,839 | -0.03(-0.27%) |
Aug 21, 2009 | 10.65 | 10.90 | 10.52 | 10.87 | 10,489,995 | +0.32(+2.99%) |
Aug 20, 2009 | 10.50 | 10.58 | 10.35 | 10.55 | 8,719,206 | +0.08(+0.73%) |
Aug 19, 2009 | 10.22 | 10.51 | 10.21 | 10.48 | 6,943,151 | +0.11(+1.07%) |
Aug 18, 2009 | 10.25 | 10.40 | 10.18 | 10.37 | 6,020,253 | +0.16(+1.55%) |
Aug 17, 2009 | 10.24 | 10.41 | 10.07 | 10.21 | 4,574,547 | -0.29(-2.73%) |
Aug 14, 2009 | 10.60 | 10.69 | 10.39 | 10.50 | 7,860,637 | -0.06(-0.61%) |
Aug 13, 2009 | 10.55 | 10.64 | 10.44 | 10.56 | 6,907,817 | +0.01(+0.11%) |
Aug 12, 2009 | 10.28 | 10.68 | 10.21 | 10.55 | 7,938,476 | +0.24(+2.33%) |
Aug 11, 2009 | 10.52 | 10.60 | 10.30 | 10.31 | 6,577,113 | -0.24(-2.27%) |
Aug 10, 2009 | 10.57 | 10.57 | 10.42 | 10.55 | 6,449,963 | -0.02(-0.22%) |
Aug 07, 2009 | 10.45 | 10.68 | 10.27 | 10.57 | 7,947,224 | +0.26(+2.55%) |
Aug 06, 2009 | 10.30 | 10.38 | 10.15 | 10.31 | 7,662,865 | +0.06(+0.57%) |
Aug 05, 2009 | 10.49 | 10.52 | 10.13 | 10.25 | 8,873,963 | -0.17(-1.60%) |
Aug 04, 2009 | 10.34 | 10.49 | 10.27 | 10.42 | 7,669,434 | +0.02(+0.20%) |
Aug 03, 2009 | 10.33 | 10.47 | 10.19 | 10.40 | 12,488,574 | +0.17(+1.66%) |
Jul 31, 2009 | 10.48 | 10.66 | 10.23 | 10.23 | 13,655,118 | -0.44(-4.11%) |
Jul 30, 2009 | 10.64 | 10.82 | 10.53 | 10.67 | 8,350,072 | +0.11(+1.00%) |
Jul 29, 2009 | 10.72 | 10.80 | 10.48 | 10.56 | 8,577,596 | -0.22(-2.06%) |
Jul 28, 2009 | 10.84 | 10.91 | 10.68 | 10.78 | 6,538,062 | -0.08(-0.75%) |
Jul 27, 2009 | 10.89 | 10.96 | 10.80 | 10.86 | 7,874,499 | +0.06(+0.60%) |
Jul 24, 2009 | 10.60 | 10.85 | 10.60 | 10.80 | 8,254,329 | +0.12(+1.15%) |
Jul 23, 2009 | 10.78 | 10.79 | 10.60 | 10.68 | 11,801,285 | +0.30(+2.93%) |
Jul 22, 2009 | 10.16 | 10.48 | 10.16 | 10.37 | 11,171,457 | +0.11(+1.08%) |
Jul 21, 2009 | 10.65 | 10.65 | 9.764 | 10.26 | 25,125,354 | -0.42(-3.89%) |
Jul 20, 2009 | 10.63 | 10.71 | 10.45 | 10.68 | 13,411,927 | +0.15(+1.39%) |
Jul 17, 2009 | 10.52 | 10.62 | 10.40 | 10.53 | 10,118,704 | +0.01(+0.11%) |
Jul 16, 2009 | 10.16 | 10.56 | 9.835 | 10.52 | 11,698,036 | +0.35(+3.45%) |
Jul 15, 2009 | 9.835 | 10.19 | 9.835 | 10.17 | 12,843,771 | +0.38(+3.88%) |
Jul 14, 2009 | 9.870 | 9.870 | 9.495 | 9.788 | 13,525,112 | -0.09(-0.95%) |
Jul 13, 2009 | 9.495 | 9.922 | 9.489 | 9.881 | 13,781,389 | +0.41(+4.32%) |
Jul 10, 2009 | 9.583 | 9.589 | 9.378 | 9.472 | 10,168,420 | -0.18(-1.82%) |
Jul 09, 2009 | 9.478 | 9.788 | 9.419 | 9.647 | 16,385,907 | +0.53(+5.84%) |
Jul 08, 2009 | 8.934 | 9.250 | 8.852 | 9.115 | 20,944,546 | +0.19(+2.10%) |
Jul 07, 2009 | 9.115 | 9.197 | 8.893 | 8.928 | 7,905,567 | -0.19(-2.12%) |
Jul 06, 2009 | 8.980 | 9.127 | 8.840 | 9.121 | 16,607,570 | +0.12(+1.37%) |
Jul 02, 2009 | 9.601 | 9.636 | 8.998 | 8.998 | 13,789,511 | -0.74(-7.57%) |