Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.16 | 11.33 | 10.84 | 11.07 | 23,894,126 | +0.06(+0.50%) |
Sep 29, 2009 | 11.08 | 11.18 | 10.93 | 11.01 | 13,757,375 | -0.06(-0.59%) |
Sep 28, 2009 | 10.66 | 11.12 | 10.65 | 11.07 | 9,854,550 | +0.42(+3.91%) |
Sep 25, 2009 | 10.90 | 11.01 | 10.65 | 10.66 | 21,305,574 | -0.16(-1.45%) |
Sep 24, 2009 | 11.08 | 11.17 | 10.71 | 10.82 | 22,931,012 | -0.22(-2.01%) |
Sep 23, 2009 | 11.33 | 11.41 | 11.00 | 11.04 | 16,998,632 | -0.33(-2.93%) |
Sep 22, 2009 | 11.36 | 11.45 | 11.23 | 11.37 | 15,833,189 | +0.14(+1.23%) |
Sep 21, 2009 | 11.16 | 11.32 | 11.13 | 11.23 | 21,257,910 | -0.06(-0.57%) |
Sep 18, 2009 | 11.33 | 11.44 | 11.07 | 11.30 | 37,467,328 | +0.06(+0.58%) |
Sep 17, 2009 | 11.37 | 11.64 | 11.12 | 11.23 | 25,091,454 | -0.16(-1.38%) |
Sep 16, 2009 | 11.20 | 11.48 | 11.07 | 11.39 | 19,199,496 | +0.19(+1.73%) |
Sep 15, 2009 | 10.91 | 11.32 | 10.89 | 11.20 | 28,944,344 | +0.25(+2.28%) |
Sep 14, 2009 | 10.78 | 10.97 | 10.69 | 10.95 | 13,916,146 | +0.07(+0.68%) |
Sep 11, 2009 | 10.70 | 10.97 | 10.63 | 10.87 | 25,084,320 | +0.06(+0.60%) |
Sep 10, 2009 | 10.37 | 10.84 | 10.28 | 10.81 | 20,245,294 | +0.36(+3.45%) |
Sep 09, 2009 | 10.27 | 10.47 | 10.12 | 10.45 | 14,565,608 | +0.10(+0.98%) |
Sep 08, 2009 | 10.40 | 10.46 | 10.20 | 10.34 | 12,868,296 | +0.14(+1.36%) |
Sep 04, 2009 | 9.826 | 10.23 | 9.622 | 10.21 | 16,162,837 | +0.41(+4.16%) |
Sep 03, 2009 | 10.01 | 10.01 | 9.687 | 9.798 | 16,809,814 | +0.14(+1.44%) |
Sep 02, 2009 | 9.622 | 9.761 | 9.484 | 9.659 | 14,468,767 | +0.02(+0.19%) |
Sep 01, 2009 | 9.807 | 10.15 | 9.548 | 9.641 | 23,862,458 | -0.28(-2.80%) |
Aug 31, 2009 | 10.11 | 10.18 | 9.798 | 9.918 | 16,342,901 | -0.24(-2.37%) |
Aug 28, 2009 | 10.54 | 10.57 | 10.02 | 10.16 | 17,581,300 | -0.05(-0.45%) |
Aug 27, 2009 | 10.21 | 10.32 | 9.909 | 10.21 | 14,392,570 | -0.04(-0.36%) |
Aug 26, 2009 | 10.17 | 10.33 | 10.03 | 10.24 | 16,345,819 | +0.10(+1.00%) |
Aug 25, 2009 | 10.49 | 10.54 | 10.10 | 10.14 | 17,076,666 | -0.11(-1.08%) |
Aug 24, 2009 | 10.40 | 10.48 | 10.16 | 10.25 | 11,529,166 | -0.08(-0.81%) |
Aug 21, 2009 | 10.07 | 10.38 | 9.743 | 10.33 | 18,952,854 | +0.24(+2.38%) |
Aug 20, 2009 | 10.08 | 10.13 | 9.937 | 10.09 | 14,887,583 | +0.11(+1.11%) |
Aug 19, 2009 | 9.632 | 10.11 | 9.576 | 9.983 | 13,836,706 | +0.16(+1.60%) |
Aug 18, 2009 | 9.826 | 9.900 | 9.724 | 9.826 | 17,756,500 | +0.19(+2.02%) |
Aug 17, 2009 | 9.844 | 10.03 | 9.622 | 9.632 | 16,655,689 | -0.49(-4.84%) |
Aug 14, 2009 | 10.46 | 10.50 | 9.937 | 10.12 | 14,177,920 | -0.26(-2.50%) |
Aug 13, 2009 | 10.41 | 10.51 | 10.14 | 10.38 | 16,463,952 | -0.04(-0.36%) |
Aug 12, 2009 | 10.00 | 10.50 | 9.946 | 10.42 | 19,704,454 | +0.26(+2.55%) |
Aug 11, 2009 | 10.33 | 10.46 | 10.01 | 10.16 | 16,614,942 | -0.43(-4.02%) |
Aug 10, 2009 | 10.59 | 10.63 | 10.34 | 10.58 | 17,273,700 | +0.01(+0.09%) |
Aug 07, 2009 | 10.12 | 10.64 | 10.10 | 10.58 | 24,981,102 | +0.71(+7.22%) |
Aug 06, 2009 | 10.02 | 10.33 | 9.743 | 9.863 | 23,464,934 | +0.07(+0.76%) |
Aug 05, 2009 | 9.770 | 9.863 | 9.410 | 9.789 | 21,748,600 | -0.01(-0.09%) |
Aug 04, 2009 | 9.817 | 9.891 | 9.650 | 9.798 | 14,067,244 | -0.11(-1.12%) |
Aug 03, 2009 | 9.854 | 9.955 | 9.604 | 9.909 | 23,394,682 | +0.35(+3.68%) |
Jul 31, 2009 | 9.724 | 9.770 | 9.521 | 9.558 | 21,082,926 | -0.08(-0.86%) |
Jul 30, 2009 | 9.345 | 9.733 | 9.345 | 9.641 | 19,228,246 | +0.45(+4.93%) |
Jul 29, 2009 | 9.299 | 9.437 | 9.030 | 9.188 | 16,597,974 | -0.36(-3.78%) |
Jul 28, 2009 | 9.484 | 9.687 | 9.289 | 9.548 | 20,770,570 | +0.11(+1.18%) |
Jul 27, 2009 | 9.206 | 9.465 | 9.123 | 9.437 | 18,618,234 | +0.29(+3.13%) |
Jul 24, 2009 | 9.095 | 9.308 | 8.975 | 9.150 | 19,354,160 | +0.02(+0.20%) |
Jul 23, 2009 | 8.928 | 9.299 | 8.901 | 9.132 | 25,729,458 | +0.19(+2.07%) |
Jul 22, 2009 | 8.965 | 9.076 | 8.817 | 8.947 | 15,215,827 | +0.03(+0.31%) |
Jul 21, 2009 | 9.049 | 9.067 | 8.734 | 8.919 | 16,686,600 | -0.03(-0.31%) |
Jul 20, 2009 | 8.706 | 8.956 | 8.669 | 8.947 | 13,105,211 | +0.40(+4.65%) |
Jul 17, 2009 | 8.623 | 8.651 | 8.457 | 8.549 | 13,732,624 | -0.01(-0.11%) |
Jul 16, 2009 | 8.299 | 8.595 | 8.281 | 8.558 | 15,763,800 | +0.36(+4.40%) |
Jul 15, 2009 | 8.123 | 8.207 | 8.022 | 8.198 | 27,784,196 | +0.30(+3.75%) |
Jul 14, 2009 | 7.790 | 7.938 | 7.689 | 7.901 | 13,540,563 | +0.20(+2.64%) |
Jul 13, 2009 | 7.531 | 7.707 | 7.346 | 7.698 | 18,955,772 | +0.14(+1.84%) |
Jul 10, 2009 | 7.568 | 7.735 | 7.402 | 7.559 | 18,822,940 | -0.06(-0.73%) |
Jul 09, 2009 | 7.772 | 7.818 | 7.513 | 7.615 | 18,519,340 | +0.07(+0.98%) |
Jul 08, 2009 | 7.726 | 7.735 | 7.411 | 7.541 | 31,417,574 | -0.02(-0.24%) |
Jul 07, 2009 | 7.883 | 7.929 | 7.522 | 7.559 | 25,651,748 | -0.34(-4.33%) |
Jul 06, 2009 | 7.994 | 8.068 | 7.763 | 7.901 | 21,886,620 | -0.06(-0.70%) |
Jul 02, 2009 | 8.503 | 8.503 | 7.938 | 7.957 | 24,300,296 | -0.62(-7.23%) |