Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.74 | 10.77 | 10.54 | 10.59 | 10,819,856 | -0.11(-1.02%) |
Sep 29, 2009 | 10.55 | 10.75 | 10.47 | 10.70 | 11,135,588 | +0.28(+2.65%) |
Sep 28, 2009 | 10.36 | 10.56 | 10.22 | 10.42 | 7,182,106 | +0.08(+0.73%) |
Sep 25, 2009 | 10.21 | 10.40 | 10.14 | 10.35 | 9,021,055 | +0.13(+1.24%) |
Sep 24, 2009 | 10.44 | 10.48 | 10.17 | 10.22 | 6,691,208 | -0.06(-0.62%) |
Sep 23, 2009 | 10.13 | 10.41 | 10.04 | 10.28 | 7,478,284 | +0.19(+1.88%) |
Sep 22, 2009 | 9.965 | 10.11 | 9.913 | 10.09 | 7,340,575 | +0.13(+1.27%) |
Sep 21, 2009 | 10.07 | 10.14 | 9.948 | 9.965 | 6,057,535 | -0.16(-1.59%) |
Sep 18, 2009 | 10.12 | 10.29 | 10.05 | 10.13 | 5,725,862 | +0.03(+0.29%) |
Sep 17, 2009 | 10.15 | 10.25 | 10.08 | 10.10 | 6,881,558 | +0.03(+0.34%) |
Sep 16, 2009 | 9.954 | 10.18 | 9.936 | 10.06 | 5,753,097 | +0.02(+0.17%) |
Sep 15, 2009 | 10.000 | 10.11 | 9.890 | 10.05 | 6,891,193 | +0.07(+0.69%) |
Sep 14, 2009 | 9.977 | 10.07 | 9.913 | 9.977 | 6,512,460 | -0.03(-0.35%) |
Sep 11, 2009 | 9.994 | 10.05 | 9.867 | 10.01 | 5,539,140 | +0.05(+0.52%) |
Sep 10, 2009 | 9.890 | 9.971 | 9.778 | 9.959 | 4,791,066 | +0.07(+0.76%) |
Sep 09, 2009 | 9.493 | 9.913 | 9.493 | 9.884 | 7,448,925 | +0.25(+2.63%) |
Sep 08, 2009 | 9.769 | 9.810 | 9.602 | 9.631 | 13,393,444 | +0.06(+0.60%) |
Sep 04, 2009 | 9.579 | 9.758 | 9.452 | 9.573 | 5,996,464 | -0.22(-2.29%) |
Sep 03, 2009 | 9.717 | 9.815 | 9.510 | 9.798 | 5,480,795 | +0.16(+1.67%) |
Sep 02, 2009 | 9.680 | 9.752 | 9.562 | 9.637 | 5,384,169 | -0.10(-1.01%) |
Sep 01, 2009 | 9.861 | 10.06 | 9.735 | 9.735 | 4,301,066 | -0.22(-2.20%) |
Aug 31, 2009 | 10.03 | 10.03 | 9.861 | 9.954 | 4,606,152 | -0.06(-0.58%) |
Aug 28, 2009 | 10.22 | 10.22 | 9.936 | 10.01 | 3,626,787 | -0.13(-1.25%) |
Aug 27, 2009 | 10.20 | 10.22 | 10.02 | 10.14 | 3,660,741 | -0.07(-0.73%) |
Aug 26, 2009 | 10.20 | 10.34 | 10.16 | 10.21 | 4,201,340 | +0.01(+0.06%) |
Aug 25, 2009 | 10.16 | 10.26 | 10.10 | 10.21 | 4,997,544 | +0.06(+0.57%) |
Aug 24, 2009 | 10.17 | 10.21 | 10.04 | 10.15 | 3,026,094 | +0.01(+0.06%) |
Aug 21, 2009 | 10.20 | 10.28 | 10.08 | 10.14 | 4,576,651 | +0.07(+0.69%) |
Aug 20, 2009 | 10.01 | 10.13 | 9.931 | 10.07 | 3,831,371 | +0.09(+0.87%) |
Aug 19, 2009 | 9.810 | 10.02 | 9.810 | 9.988 | 4,138,970 | +0.12(+1.23%) |
Aug 18, 2009 | 9.959 | 10.05 | 9.792 | 9.867 | 4,813,645 | +0.02(+0.18%) |
Aug 17, 2009 | 10.02 | 10.05 | 9.775 | 9.850 | 5,783,153 | -0.08(-0.81%) |
Aug 14, 2009 | 9.873 | 9.942 | 9.758 | 9.931 | 4,095,317 | +0.06(+0.58%) |
Aug 13, 2009 | 9.936 | 9.936 | 9.795 | 9.873 | 2,502,968 | -0.02(-0.17%) |
Aug 12, 2009 | 9.781 | 9.965 | 9.781 | 9.890 | 3,055,357 | +0.11(+1.12%) |
Aug 11, 2009 | 9.884 | 9.913 | 9.729 | 9.781 | 3,767,046 | -0.14(-1.39%) |
Aug 10, 2009 | 9.804 | 10.08 | 9.746 | 9.919 | 5,174,778 | +0.15(+1.53%) |
Aug 07, 2009 | 9.810 | 9.861 | 9.700 | 9.769 | 3,167,178 | +0.05(+0.47%) |
Aug 06, 2009 | 9.735 | 9.792 | 9.677 | 9.723 | 3,734,332 | +0.01(+0.12%) |
Aug 05, 2009 | 9.752 | 9.758 | 9.625 | 9.712 | 2,455,219 | +0.04(+0.42%) |
Aug 04, 2009 | 9.694 | 9.740 | 9.591 | 9.671 | 2,984,755 | -0.03(-0.36%) |
Aug 03, 2009 | 9.643 | 9.735 | 9.516 | 9.706 | 5,908,036 | +0.09(+0.96%) |
Jul 31, 2009 | 9.620 | 9.712 | 9.562 | 9.614 | 5,732,493 | -0.01(-0.06%) |
Jul 30, 2009 | 9.844 | 9.879 | 9.614 | 9.620 | 4,693,128 | -0.14(-1.47%) |
Jul 29, 2009 | 9.470 | 9.798 | 9.464 | 9.764 | 6,189,491 | +0.21(+2.17%) |
Jul 28, 2009 | 9.355 | 9.602 | 9.355 | 9.556 | 8,038,587 | +0.17(+1.78%) |
Jul 27, 2009 | 9.550 | 9.568 | 9.349 | 9.389 | 13,693,070 | -0.17(-1.75%) |
Jul 24, 2009 | 9.689 | 9.781 | 9.533 | 9.556 | 1,347 | -0.13(-1.37%) |
Jul 23, 2009 | 9.908 | 9.908 | 9.648 | 9.689 | 6,678,462 | -0.17(-1.69%) |
Jul 22, 2009 | 9.971 | 9.971 | 9.723 | 9.856 | 3,452,660 | +0.05(+0.53%) |
Jul 21, 2009 | 10.02 | 10.28 | 9.660 | 9.804 | 6,228,368 | -0.13(-1.33%) |
Jul 20, 2009 | 10.02 | 10.06 | 9.890 | 9.936 | 4,514,360 | -0.06(-0.58%) |
Jul 17, 2009 | 10.06 | 10.06 | 9.908 | 9.994 | 4,040,131 | -0.06(-0.57%) |
Jul 16, 2009 | 9.936 | 10.11 | 9.798 | 10.05 | 4,208,269 | +0.13(+1.34%) |
Jul 15, 2009 | 9.654 | 9.931 | 9.602 | 9.919 | 4,537,244 | +0.35(+3.67%) |
Jul 14, 2009 | 9.493 | 9.648 | 9.401 | 9.568 | 5,642,644 | +0.07(+0.73%) |
Jul 13, 2009 | 9.355 | 9.527 | 9.222 | 9.499 | 7,144,294 | +0.07(+0.79%) |
Jul 10, 2009 | 9.366 | 9.568 | 9.308 | 9.424 | 3,641,649 | -0.01(-0.12%) |
Jul 09, 2009 | 9.406 | 9.539 | 9.303 | 9.435 | 6,970,559 | -0.12(-1.21%) |
Jul 08, 2009 | 9.591 | 9.775 | 9.429 | 9.550 | 7,047,494 | -0.02(-0.24%) |
Jul 07, 2009 | 9.740 | 9.821 | 9.568 | 9.573 | 7,154,475 | -0.32(-3.26%) |
Jul 06, 2009 | 9.643 | 9.902 | 9.562 | 9.896 | 6,600,542 | +0.17(+1.72%) |
Jul 02, 2009 | 9.850 | 9.919 | 9.637 | 9.729 | 7,852,890 | -0.25(-2.54%) |