Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.01 | 12.11 | 11.78 | 11.90 | 4,026,329 | -0.08(-0.71%) |
Sep 29, 2009 | 11.94 | 12.21 | 11.85 | 11.99 | 1,841,102 | +0.00(+0.00%) |
Sep 28, 2009 | 11.74 | 12.02 | 11.51 | 11.99 | 1,458,746 | +0.26(+2.23%) |
Sep 25, 2009 | 11.63 | 11.83 | 11.53 | 11.72 | 2,409,673 | -0.01(-0.06%) |
Sep 24, 2009 | 11.79 | 11.86 | 11.59 | 11.73 | 2,047,712 | -0.08(-0.66%) |
Sep 23, 2009 | 11.91 | 11.97 | 11.68 | 11.81 | 1,305,699 | -0.04(-0.30%) |
Sep 22, 2009 | 11.81 | 11.91 | 11.70 | 11.84 | 1,240,893 | +0.07(+0.60%) |
Sep 21, 2009 | 11.58 | 11.91 | 11.51 | 11.77 | 2,086,969 | +0.06(+0.48%) |
Sep 18, 2009 | 11.36 | 11.72 | 11.27 | 11.72 | 5,802,570 | +0.49(+4.34%) |
Sep 17, 2009 | 11.61 | 11.68 | 11.17 | 11.23 | 4,518,806 | -0.16(-1.42%) |
Sep 16, 2009 | 10.91 | 11.68 | 10.79 | 11.39 | 19,313,116 | +0.66(+6.11%) |
Sep 15, 2009 | 10.16 | 10.78 | 10.14 | 10.74 | 1,814,909 | +0.46(+4.46%) |
Sep 14, 2009 | 10.24 | 10.43 | 10.21 | 10.28 | 1,417,609 | -0.09(-0.89%) |
Sep 11, 2009 | 10.38 | 10.43 | 10.31 | 10.37 | 533,778 | +0.01(+0.07%) |
Sep 10, 2009 | 10.27 | 10.36 | 10.19 | 10.36 | 665,057 | +0.05(+0.48%) |
Sep 09, 2009 | 10.16 | 10.34 | 10.14 | 10.31 | 708,777 | +0.10(+0.97%) |
Sep 08, 2009 | 10.21 | 10.29 | 10.13 | 10.21 | 746,476 | +0.06(+0.63%) |
Sep 04, 2009 | 10.03 | 10.15 | 10.00 | 10.15 | 402,592 | +0.08(+0.84%) |
Sep 03, 2009 | 10.09 | 10.26 | 9.911 | 10.07 | 969,747 | +0.00(+0.00%) |
Sep 02, 2009 | 10.07 | 10.19 | 10.02 | 10.07 | 924,697 | -0.07(-0.70%) |
Sep 01, 2009 | 10.41 | 10.50 | 10.12 | 10.14 | 1,569,597 | -0.34(-3.24%) |
Aug 31, 2009 | 10.64 | 10.74 | 10.41 | 10.48 | 1,331,141 | -0.31(-2.88%) |
Aug 28, 2009 | 10.69 | 10.84 | 10.57 | 10.79 | 843,276 | +0.20(+1.87%) |
Aug 27, 2009 | 10.60 | 10.68 | 10.43 | 10.59 | 496,636 | -0.04(-0.33%) |
Aug 26, 2009 | 10.51 | 10.73 | 10.49 | 10.62 | 720,082 | +0.01(+0.07%) |
Aug 25, 2009 | 10.69 | 10.72 | 10.41 | 10.62 | 788,833 | +0.02(+0.20%) |
Aug 24, 2009 | 10.52 | 10.79 | 10.47 | 10.60 | 1,088,470 | +0.07(+0.67%) |
Aug 21, 2009 | 10.20 | 10.55 | 10.13 | 10.52 | 876,596 | +0.42(+4.19%) |
Aug 20, 2009 | 10.24 | 10.33 | 10.01 | 10.10 | 831,294 | -0.19(-1.85%) |
Aug 19, 2009 | 10.12 | 10.47 | 10.09 | 10.29 | 790,591 | +0.09(+0.90%) |
Aug 18, 2009 | 10.20 | 10.37 | 10.09 | 10.20 | 1,341,189 | +0.08(+0.84%) |
Aug 17, 2009 | 10.19 | 10.25 | 10.07 | 10.12 | 724,534 | -0.24(-2.32%) |
Aug 14, 2009 | 10.48 | 10.58 | 10.21 | 10.36 | 390,746 | -0.17(-1.61%) |
Aug 13, 2009 | 10.49 | 10.67 | 10.35 | 10.52 | 501,387 | +0.11(+1.09%) |
Aug 12, 2009 | 10.21 | 10.52 | 10.21 | 10.41 | 631,091 | +0.17(+1.65%) |
Aug 11, 2009 | 10.81 | 10.93 | 10.21 | 10.24 | 1,080,674 | -0.65(-5.96%) |
Aug 10, 2009 | 10.85 | 11.08 | 10.82 | 10.89 | 712,925 | -0.12(-1.09%) |
Aug 07, 2009 | 10.50 | 11.04 | 10.50 | 11.01 | 1,720,270 | +0.58(+5.55%) |
Aug 06, 2009 | 10.51 | 10.57 | 10.24 | 10.43 | 684,237 | -0.08(-0.74%) |
Aug 05, 2009 | 10.48 | 10.54 | 10.36 | 10.51 | 798,718 | +0.02(+0.20%) |
Aug 04, 2009 | 9.995 | 10.52 | 9.897 | 10.49 | 1,306,118 | +0.35(+3.48%) |
Aug 03, 2009 | 9.932 | 10.18 | 9.847 | 10.14 | 852,274 | +0.30(+3.09%) |
Jul 31, 2009 | 9.875 | 9.939 | 9.678 | 9.833 | 776,661 | -0.05(-0.50%) |
Jul 30, 2009 | 9.939 | 10.01 | 9.769 | 9.882 | 872,512 | +0.04(+0.36%) |
Jul 29, 2009 | 9.805 | 9.889 | 9.699 | 9.847 | 672,986 | -0.01(-0.14%) |
Jul 28, 2009 | 9.678 | 9.904 | 9.614 | 9.861 | 880,981 | +0.11(+1.16%) |
Jul 27, 2009 | 9.353 | 9.833 | 9.191 | 9.748 | 1,208,848 | +0.43(+4.62%) |
Jul 24, 2009 | 9.247 | 9.586 | 9.240 | 9.318 | 1,087,410 | -0.04(-0.45%) |
Jul 23, 2009 | 9.318 | 9.424 | 9.148 | 9.360 | 3,306,616 | +0.11(+1.14%) |
Jul 22, 2009 | 9.092 | 9.431 | 9.028 | 9.254 | 1,167,398 | +0.06(+0.61%) |
Jul 21, 2009 | 9.657 | 9.706 | 9.127 | 9.198 | 1,293,955 | -0.42(-4.40%) |
Jul 20, 2009 | 9.452 | 9.741 | 9.424 | 9.621 | 789,931 | +0.20(+2.17%) |
Jul 17, 2009 | 9.664 | 9.784 | 9.353 | 9.417 | 929,589 | -0.21(-2.20%) |
Jul 16, 2009 | 9.438 | 9.706 | 9.381 | 9.628 | 926,617 | +0.13(+1.34%) |
Jul 15, 2009 | 9.353 | 9.522 | 9.265 | 9.501 | 1,555,842 | +0.26(+2.83%) |
Jul 14, 2009 | 9.240 | 9.357 | 9.092 | 9.240 | 1,264,886 | +0.00(+0.00%) |
Jul 13, 2009 | 8.880 | 9.261 | 8.774 | 9.240 | 1,591,010 | +0.50(+5.74%) |
Jul 10, 2009 | 8.753 | 8.901 | 8.598 | 8.739 | 949,149 | -0.01(-0.08%) |
Jul 09, 2009 | 8.732 | 8.845 | 8.682 | 8.746 | 782,778 | +0.18(+2.06%) |
Jul 08, 2009 | 8.697 | 8.880 | 8.442 | 8.569 | 1,589,635 | -0.08(-0.98%) |
Jul 07, 2009 | 9.099 | 9.169 | 8.640 | 8.654 | 1,551,830 | -0.43(-4.74%) |
Jul 06, 2009 | 8.866 | 9.120 | 8.866 | 9.085 | 1,336,432 | +0.20(+2.31%) |
Jul 02, 2009 | 9.240 | 9.297 | 8.873 | 8.880 | 937,634 | -0.46(-4.91%) |