Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.83 | 10.90 | 10.57 | 10.76 | 3,885,403 | -0.08(-0.72%) |
Sep 29, 2009 | 10.76 | 10.90 | 10.73 | 10.83 | 3,457,342 | +0.16(+1.46%) |
Sep 28, 2009 | 10.48 | 10.76 | 10.41 | 10.68 | 2,951,068 | +0.25(+2.39%) |
Sep 25, 2009 | 10.44 | 10.57 | 10.37 | 10.43 | 3,215,344 | -0.09(-0.84%) |
Sep 24, 2009 | 10.97 | 10.97 | 10.51 | 10.52 | 3,685,073 | -0.38(-3.51%) |
Sep 23, 2009 | 11.08 | 11.08 | 10.88 | 10.90 | 5,190,008 | -0.17(-1.50%) |
Sep 22, 2009 | 10.96 | 11.08 | 10.95 | 11.07 | 3,491,492 | +0.14(+1.32%) |
Sep 21, 2009 | 10.80 | 11.04 | 10.70 | 10.92 | 4,566,415 | +0.08(+0.72%) |
Sep 18, 2009 | 10.41 | 10.90 | 10.30 | 10.85 | 6,476,921 | +0.55(+5.33%) |
Sep 17, 2009 | 10.41 | 10.48 | 10.23 | 10.30 | 4,646,753 | +0.04(+0.38%) |
Sep 16, 2009 | 10.26 | 10.41 | 10.18 | 10.26 | 3,570,596 | -0.02(-0.21%) |
Sep 15, 2009 | 10.38 | 10.39 | 10.15 | 10.28 | 2,722,362 | -0.15(-1.44%) |
Sep 14, 2009 | 10.30 | 10.43 | 10.17 | 10.43 | 2,032,271 | +0.09(+0.91%) |
Sep 11, 2009 | 10.47 | 10.52 | 10.28 | 10.34 | 2,842,207 | -0.19(-1.84%) |
Sep 10, 2009 | 10.42 | 10.53 | 10.29 | 10.53 | 2,686,648 | +0.12(+1.17%) |
Sep 09, 2009 | 10.31 | 10.44 | 10.23 | 10.41 | 1,858,580 | +0.14(+1.35%) |
Sep 08, 2009 | 10.36 | 10.37 | 10.20 | 10.27 | 1,869,420 | +0.02(+0.16%) |
Sep 04, 2009 | 10.13 | 10.26 | 9.980 | 10.25 | 1,468,199 | +0.19(+1.93%) |
Sep 03, 2009 | 10.26 | 10.31 | 9.975 | 10.06 | 3,818,581 | -0.16(-1.52%) |
Sep 02, 2009 | 10.04 | 10.31 | 10.04 | 10.21 | 2,956,527 | +0.09(+0.93%) |
Sep 01, 2009 | 10.09 | 10.31 | 10.07 | 10.12 | 4,845,164 | +0.00(+0.00%) |
Aug 31, 2009 | 10.22 | 10.27 | 10.09 | 10.12 | 2,369,495 | -0.16(-1.56%) |
Aug 28, 2009 | 10.48 | 10.51 | 10.18 | 10.28 | 2,253,720 | -0.08(-0.75%) |
Aug 27, 2009 | 10.45 | 10.51 | 10.16 | 10.36 | 3,727,578 | -0.12(-1.11%) |
Aug 26, 2009 | 10.47 | 10.73 | 10.37 | 10.47 | 3,862,498 | +0.00(+0.00%) |
Aug 25, 2009 | 10.43 | 10.64 | 10.43 | 10.47 | 2,308,276 | +0.11(+1.02%) |
Aug 24, 2009 | 10.51 | 10.53 | 10.30 | 10.37 | 2,510,175 | -0.10(-0.95%) |
Aug 21, 2009 | 10.24 | 10.52 | 10.24 | 10.47 | 2,158,142 | +0.28(+2.78%) |
Aug 20, 2009 | 10.11 | 10.28 | 10.11 | 10.19 | 2,027,708 | +0.08(+0.77%) |
Aug 19, 2009 | 9.770 | 10.25 | 9.736 | 10.11 | 4,109,689 | +0.23(+2.30%) |
Aug 18, 2009 | 9.637 | 9.908 | 9.637 | 9.881 | 2,317,339 | +0.34(+3.55%) |
Aug 17, 2009 | 9.481 | 9.703 | 9.415 | 9.542 | 3,953,416 | -0.11(-1.09%) |
Aug 14, 2009 | 9.931 | 9.931 | 9.565 | 9.648 | 2,620,551 | -0.24(-2.41%) |
Aug 13, 2009 | 10.07 | 10.12 | 9.809 | 9.886 | 2,345,615 | -0.13(-1.33%) |
Aug 12, 2009 | 9.797 | 10.14 | 9.764 | 10.02 | 2,269,603 | +0.26(+2.61%) |
Aug 11, 2009 | 9.809 | 9.814 | 9.681 | 9.764 | 1,309,660 | -0.09(-0.90%) |
Aug 10, 2009 | 9.914 | 9.925 | 9.773 | 9.853 | 1,567,257 | -0.09(-0.89%) |
Aug 07, 2009 | 9.942 | 10.03 | 9.870 | 9.942 | 2,773,069 | +0.19(+1.93%) |
Aug 06, 2009 | 9.897 | 9.980 | 9.736 | 9.753 | 2,121,195 | -0.07(-0.73%) |
Aug 05, 2009 | 9.831 | 9.925 | 9.659 | 9.825 | 2,530,423 | -0.02(-0.23%) |
Aug 04, 2009 | 9.753 | 9.847 | 9.637 | 9.847 | 2,597,680 | +0.07(+0.69%) |
Aug 03, 2009 | 9.692 | 9.864 | 9.598 | 9.779 | 2,315,815 | +0.16(+1.66%) |
Jul 31, 2009 | 9.493 | 9.731 | 9.432 | 9.620 | 2,090,221 | +0.14(+1.46%) |
Jul 30, 2009 | 9.437 | 9.598 | 9.365 | 9.481 | 1,869,378 | +0.13(+1.42%) |
Jul 29, 2009 | 9.243 | 9.420 | 9.143 | 9.348 | 2,038,880 | +0.07(+0.72%) |
Jul 28, 2009 | 9.099 | 9.354 | 9.071 | 9.282 | 3,429,530 | +0.14(+1.58%) |
Jul 27, 2009 | 8.921 | 9.193 | 8.872 | 9.138 | 4,609,059 | +0.17(+1.85%) |
Jul 24, 2009 | 8.988 | 9.077 | 8.655 | 8.971 | 721 | -0.18(-1.94%) |
Jul 23, 2009 | 8.894 | 9.154 | 8.877 | 9.149 | 2,984,446 | +0.31(+3.51%) |
Jul 22, 2009 | 8.811 | 9.016 | 8.788 | 8.838 | 1,899,930 | +0.02(+0.25%) |
Jul 21, 2009 | 8.982 | 9.005 | 8.766 | 8.816 | 2,047,554 | -0.12(-1.30%) |
Jul 20, 2009 | 8.794 | 8.949 | 8.705 | 8.933 | 1,461,217 | +0.19(+2.16%) |
Jul 17, 2009 | 8.722 | 8.777 | 8.666 | 8.744 | 1,798,581 | +0.01(+0.06%) |
Jul 16, 2009 | 8.533 | 8.766 | 8.489 | 8.738 | 1,936,058 | +0.17(+2.01%) |
Jul 15, 2009 | 8.306 | 8.578 | 8.267 | 8.567 | 2,387,364 | +0.34(+4.18%) |
Jul 14, 2009 | 8.134 | 8.267 | 8.079 | 8.223 | 1,559,315 | +0.11(+1.37%) |
Jul 13, 2009 | 7.968 | 8.112 | 7.957 | 8.112 | 1,403,294 | +0.20(+2.52%) |
Jul 10, 2009 | 7.873 | 7.957 | 7.790 | 7.912 | 1,769,102 | +0.02(+0.21%) |
Jul 09, 2009 | 7.862 | 7.951 | 7.779 | 7.896 | 1,491,562 | +0.08(+1.06%) |
Jul 08, 2009 | 7.835 | 7.868 | 7.696 | 7.812 | 2,210,561 | +0.02(+0.28%) |
Jul 07, 2009 | 8.034 | 8.034 | 7.768 | 7.790 | 1,674,356 | -0.22(-2.77%) |
Jul 06, 2009 | 7.995 | 8.084 | 7.890 | 8.012 | 1,800,348 | -0.06(-0.76%) |
Jul 02, 2009 | 8.206 | 8.206 | 8.012 | 8.073 | 2,208,325 | -0.24(-2.87%) |