Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.36 | 11.38 | 11.06 | 11.22 | 4,762,659 | -0.12(-1.07%) |
Sep 29, 2009 | 11.43 | 11.45 | 11.27 | 11.34 | 4,044,644 | -0.05(-0.44%) |
Sep 28, 2009 | 11.28 | 11.46 | 11.24 | 11.39 | 2,556,477 | +0.23(+2.06%) |
Sep 25, 2009 | 11.24 | 11.28 | 11.14 | 11.16 | 3,218,056 | -0.09(-0.84%) |
Sep 24, 2009 | 11.32 | 11.44 | 11.20 | 11.26 | 4,388,797 | -0.10(-0.91%) |
Sep 23, 2009 | 11.49 | 11.52 | 11.34 | 11.36 | 5,986,694 | -0.13(-1.10%) |
Sep 22, 2009 | 11.52 | 11.54 | 11.41 | 11.49 | 3,479,849 | +0.00(+0.04%) |
Sep 21, 2009 | 11.38 | 11.53 | 11.29 | 11.48 | 5,939,963 | -0.00(-0.04%) |
Sep 18, 2009 | 11.23 | 11.55 | 10.95 | 11.49 | 8,013,135 | +0.28(+2.54%) |
Sep 17, 2009 | 11.05 | 11.28 | 10.85 | 11.20 | 9,306,662 | +0.65(+6.12%) |
Sep 16, 2009 | 10.74 | 10.76 | 10.55 | 10.56 | 4,692,893 | -0.14(-1.31%) |
Sep 15, 2009 | 10.61 | 10.72 | 10.54 | 10.70 | 3,467,670 | +0.10(+0.98%) |
Sep 14, 2009 | 10.44 | 10.66 | 10.40 | 10.59 | 4,778,205 | +0.11(+1.03%) |
Sep 11, 2009 | 10.30 | 10.53 | 10.30 | 10.48 | 4,508,495 | +0.19(+1.84%) |
Sep 10, 2009 | 10.08 | 10.31 | 10.07 | 10.29 | 4,063,631 | +0.19(+1.92%) |
Sep 09, 2009 | 10.16 | 10.21 | 10.05 | 10.10 | 3,277,003 | +0.02(+0.22%) |
Sep 08, 2009 | 9.983 | 10.08 | 9.888 | 10.08 | 3,021,254 | +0.15(+1.50%) |
Sep 04, 2009 | 9.802 | 9.947 | 9.703 | 9.929 | 1,653,708 | +0.14(+1.38%) |
Sep 03, 2009 | 9.708 | 9.802 | 9.604 | 9.793 | 2,399,828 | +0.09(+0.88%) |
Sep 02, 2009 | 9.739 | 9.793 | 9.663 | 9.708 | 3,243,233 | -0.10(-1.01%) |
Sep 01, 2009 | 10.09 | 10.18 | 9.730 | 9.807 | 5,178,369 | -0.28(-2.82%) |
Aug 31, 2009 | 10.11 | 10.17 | 10.05 | 10.09 | 2,954,738 | -0.06(-0.58%) |
Aug 28, 2009 | 10.23 | 10.24 | 10.06 | 10.15 | 2,226,476 | +0.00(+0.00%) |
Aug 27, 2009 | 10.11 | 10.20 | 10.01 | 10.15 | 2,575,373 | -0.00(-0.04%) |
Aug 26, 2009 | 10.29 | 10.29 | 10.04 | 10.15 | 2,916,698 | -0.12(-1.14%) |
Aug 25, 2009 | 10.26 | 10.35 | 10.17 | 10.27 | 2,629,368 | +0.06(+0.62%) |
Aug 24, 2009 | 10.16 | 10.26 | 10.11 | 10.21 | 3,282,518 | +0.07(+0.71%) |
Aug 21, 2009 | 9.893 | 10.14 | 9.843 | 10.14 | 3,130,516 | +0.26(+2.65%) |
Aug 20, 2009 | 9.771 | 9.879 | 9.699 | 9.875 | 2,183,135 | +0.11(+1.16%) |
Aug 19, 2009 | 9.635 | 9.784 | 9.500 | 9.762 | 4,825,912 | +0.05(+0.51%) |
Aug 18, 2009 | 9.667 | 9.748 | 9.608 | 9.712 | 5,243,347 | +0.17(+1.80%) |
Aug 17, 2009 | 9.685 | 9.690 | 9.527 | 9.541 | 6,022,719 | -0.22(-2.27%) |
Aug 14, 2009 | 9.893 | 9.942 | 9.649 | 9.762 | 2,929,045 | -0.12(-1.19%) |
Aug 13, 2009 | 9.951 | 9.956 | 9.685 | 9.879 | 4,646,352 | -0.05(-0.55%) |
Aug 12, 2009 | 9.997 | 10.04 | 9.893 | 9.933 | 4,330,618 | -0.16(-1.61%) |
Aug 11, 2009 | 10.05 | 10.14 | 9.992 | 10.10 | 3,291,463 | +0.01(+0.09%) |
Aug 10, 2009 | 10.05 | 10.13 | 9.992 | 10.09 | 2,663,081 | -0.02(-0.18%) |
Aug 07, 2009 | 9.929 | 10.18 | 9.911 | 10.11 | 4,197,825 | +0.28(+2.90%) |
Aug 06, 2009 | 9.739 | 9.893 | 9.653 | 9.821 | 5,771,000 | +0.14(+1.40%) |
Aug 05, 2009 | 9.468 | 9.730 | 9.468 | 9.685 | 5,804,129 | +0.22(+2.34%) |
Aug 04, 2009 | 9.288 | 9.464 | 9.216 | 9.464 | 6,664,288 | +0.16(+1.71%) |
Aug 03, 2009 | 9.396 | 9.455 | 9.202 | 9.305 | 8,870,601 | -0.02(-0.21%) |
Jul 31, 2009 | 10.05 | 10.08 | 9.229 | 9.324 | 19,478,868 | -1.29(-12.13%) |
Jul 30, 2009 | 10.73 | 10.74 | 10.53 | 10.61 | 4,792,585 | +0.00(+0.04%) |
Jul 29, 2009 | 10.70 | 10.75 | 10.60 | 10.61 | 3,993,935 | -0.16(-1.47%) |
Jul 28, 2009 | 10.63 | 10.83 | 10.59 | 10.76 | 2,771,577 | +0.09(+0.80%) |
Jul 27, 2009 | 10.70 | 10.74 | 10.52 | 10.68 | 2,273,395 | +0.01(+0.08%) |
Jul 24, 2009 | 10.58 | 10.69 | 10.45 | 10.67 | 1,632 | +0.01(+0.08%) |
Jul 23, 2009 | 10.33 | 10.70 | 10.27 | 10.66 | 3,589,235 | +0.30(+2.92%) |
Jul 22, 2009 | 10.22 | 10.38 | 10.22 | 10.36 | 2,901,970 | +0.10(+1.01%) |
Jul 21, 2009 | 10.30 | 10.33 | 10.10 | 10.25 | 3,356,123 | +0.03(+0.26%) |
Jul 20, 2009 | 10.05 | 10.24 | 10.01 | 10.23 | 2,311,531 | +0.20(+2.03%) |
Jul 17, 2009 | 10.01 | 10.06 | 9.947 | 10.02 | 2,161,362 | -0.05(-0.45%) |
Jul 16, 2009 | 9.888 | 10.09 | 9.839 | 10.07 | 3,229,654 | +0.14(+1.46%) |
Jul 15, 2009 | 9.622 | 9.924 | 9.617 | 9.924 | 3,922,470 | +0.39(+4.12%) |
Jul 14, 2009 | 9.550 | 9.572 | 9.446 | 9.532 | 2,649,053 | -0.04(-0.42%) |
Jul 13, 2009 | 9.392 | 9.581 | 9.387 | 9.572 | 3,166,603 | +0.14(+1.44%) |
Jul 10, 2009 | 9.319 | 9.459 | 9.301 | 9.437 | 2,372,015 | +0.09(+0.97%) |
Jul 09, 2009 | 9.401 | 9.432 | 9.283 | 9.346 | 2,084,796 | -0.04(-0.38%) |
Jul 08, 2009 | 9.392 | 9.419 | 9.301 | 9.383 | 3,072,354 | +0.05(+0.48%) |
Jul 07, 2009 | 9.396 | 9.477 | 9.333 | 9.337 | 5,188,984 | -0.06(-0.62%) |
Jul 06, 2009 | 9.446 | 9.527 | 9.306 | 9.396 | 4,159,261 | -0.10(-1.05%) |
Jul 02, 2009 | 9.780 | 9.970 | 9.495 | 9.495 | 3,218,656 | -0.47(-4.76%) |