Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.50 | 10.59 | 10.23 | 10.47 | 29,948,488 | +0.08(+0.75%) |
Sep 29, 2009 | 10.57 | 10.59 | 10.36 | 10.39 | 18,652,192 | -0.17(-1.63%) |
Sep 28, 2009 | 10.50 | 10.67 | 10.49 | 10.56 | 22,774,678 | +0.31(+3.05%) |
Sep 25, 2009 | 10.14 | 10.29 | 10.09 | 10.25 | 24,904,076 | +0.06(+0.61%) |
Sep 24, 2009 | 10.39 | 10.40 | 10.00 | 10.18 | 30,023,236 | -0.17(-1.66%) |
Sep 23, 2009 | 10.54 | 10.56 | 10.33 | 10.36 | 31,703,856 | -0.02(-0.23%) |
Sep 22, 2009 | 10.05 | 10.43 | 10.04 | 10.38 | 42,809,044 | +0.48(+4.82%) |
Sep 21, 2009 | 10.05 | 10.06 | 9.824 | 9.903 | 55,786,744 | -0.29(-2.84%) |
Sep 18, 2009 | 10.21 | 10.32 | 10.13 | 10.19 | 30,310,784 | +0.00(+0.00%) |
Sep 17, 2009 | 10.43 | 10.45 | 10.11 | 10.19 | 40,940,700 | -0.28(-2.69%) |
Sep 16, 2009 | 10.54 | 10.56 | 10.40 | 10.47 | 34,597,144 | +0.03(+0.30%) |
Sep 15, 2009 | 10.44 | 10.48 | 10.29 | 10.44 | 27,049,988 | +0.04(+0.38%) |
Sep 14, 2009 | 10.47 | 10.55 | 10.28 | 10.40 | 33,867,772 | -0.16(-1.55%) |
Sep 11, 2009 | 10.72 | 10.83 | 10.52 | 10.57 | 22,003,254 | -0.10(-0.95%) |
Sep 10, 2009 | 10.89 | 10.94 | 10.58 | 10.67 | 37,357,868 | -0.20(-1.87%) |
Sep 09, 2009 | 10.67 | 10.89 | 10.58 | 10.87 | 22,083,602 | +0.17(+1.61%) |
Sep 08, 2009 | 10.58 | 10.71 | 10.48 | 10.70 | 19,997,956 | +0.18(+1.71%) |
Sep 04, 2009 | 10.39 | 10.52 | 10.30 | 10.52 | 15,621,506 | +0.23(+2.28%) |
Sep 03, 2009 | 10.20 | 10.31 | 10.09 | 10.29 | 19,376,604 | +0.14(+1.39%) |
Sep 02, 2009 | 10.03 | 10.19 | 9.973 | 10.15 | 26,752,042 | +0.03(+0.31%) |
Sep 01, 2009 | 10.25 | 10.53 | 10.07 | 10.11 | 30,005,802 | -0.20(-1.90%) |
Aug 31, 2009 | 10.28 | 10.37 | 10.19 | 10.31 | 17,942,466 | -0.07(-0.68%) |
Aug 28, 2009 | 10.63 | 10.69 | 10.27 | 10.38 | 30,262,496 | -0.02(-0.15%) |
Aug 27, 2009 | 10.37 | 10.44 | 10.26 | 10.40 | 28,542,700 | -0.02(-0.23%) |
Aug 26, 2009 | 10.35 | 10.50 | 10.29 | 10.42 | 30,363,420 | +0.05(+0.53%) |
Aug 25, 2009 | 10.57 | 10.65 | 10.32 | 10.36 | 27,824,034 | -0.18(-1.71%) |
Aug 24, 2009 | 10.76 | 10.94 | 10.49 | 10.54 | 27,744,612 | -0.20(-1.89%) |
Aug 21, 2009 | 10.62 | 10.76 | 10.42 | 10.75 | 20,432,800 | +0.22(+2.08%) |
Aug 20, 2009 | 10.41 | 10.56 | 10.37 | 10.53 | 14,016,669 | +0.13(+1.20%) |
Aug 19, 2009 | 10.30 | 10.47 | 10.27 | 10.40 | 25,149,816 | -0.05(-0.52%) |
Aug 18, 2009 | 10.32 | 10.48 | 10.30 | 10.46 | 19,322,346 | +0.20(+1.90%) |
Aug 17, 2009 | 10.42 | 10.45 | 10.18 | 10.26 | 23,942,912 | -0.34(-3.17%) |
Aug 14, 2009 | 10.94 | 10.94 | 10.48 | 10.60 | 30,939,340 | -0.33(-3.01%) |
Aug 13, 2009 | 10.79 | 10.94 | 10.60 | 10.93 | 29,727,804 | +0.24(+2.27%) |
Aug 12, 2009 | 10.50 | 10.87 | 10.46 | 10.68 | 47,178,296 | +0.34(+3.33%) |
Aug 11, 2009 | 10.58 | 10.59 | 10.29 | 10.34 | 36,051,604 | -0.24(-2.29%) |
Aug 10, 2009 | 10.61 | 10.68 | 10.41 | 10.58 | 22,865,020 | +0.01(+0.07%) |
Aug 07, 2009 | 10.74 | 10.78 | 10.48 | 10.58 | 21,383,574 | +0.09(+0.82%) |
Aug 06, 2009 | 10.79 | 10.86 | 10.46 | 10.49 | 24,287,842 | -0.25(-2.33%) |
Aug 05, 2009 | 10.88 | 10.97 | 10.66 | 10.74 | 15,729,990 | -0.16(-1.51%) |
Aug 04, 2009 | 10.84 | 10.96 | 10.74 | 10.90 | 17,019,666 | -0.05(-0.50%) |
Aug 03, 2009 | 10.93 | 11.05 | 10.79 | 10.96 | 19,740,204 | +0.16(+1.52%) |
Jul 31, 2009 | 10.67 | 11.00 | 10.66 | 10.79 | 27,762,140 | +0.13(+1.25%) |
Jul 30, 2009 | 10.82 | 11.10 | 10.61 | 10.66 | 31,122,568 | +0.02(+0.15%) |
Jul 29, 2009 | 10.36 | 10.72 | 10.33 | 10.65 | 27,260,506 | +0.18(+1.72%) |
Jul 28, 2009 | 10.32 | 10.58 | 10.25 | 10.47 | 19,758,908 | +0.05(+0.53%) |
Jul 27, 2009 | 10.31 | 10.42 | 10.11 | 10.41 | 22,181,414 | +0.09(+0.91%) |
Jul 24, 2009 | 10.33 | 10.37 | 10.10 | 10.32 | 27,708,670 | -0.23(-2.22%) |
Jul 23, 2009 | 10.38 | 10.57 | 10.21 | 10.55 | 29,924,122 | +0.19(+1.81%) |
Jul 22, 2009 | 9.981 | 10.44 | 9.895 | 10.36 | 29,023,512 | +0.33(+3.27%) |
Jul 21, 2009 | 10.01 | 10.04 | 9.652 | 10.04 | 32,187,584 | +0.03(+0.31%) |
Jul 20, 2009 | 9.965 | 10.06 | 9.809 | 10.00 | 20,799,224 | +0.09(+0.95%) |
Jul 17, 2009 | 9.957 | 9.973 | 9.613 | 9.910 | 29,113,356 | -0.05(-0.55%) |
Jul 16, 2009 | 9.519 | 9.981 | 9.472 | 9.965 | 37,061,928 | +0.34(+3.49%) |
Jul 15, 2009 | 9.285 | 9.652 | 9.253 | 9.629 | 47,956,364 | +0.52(+5.76%) |
Jul 14, 2009 | 8.948 | 9.144 | 8.933 | 9.105 | 25,566,932 | +0.17(+1.93%) |
Jul 13, 2009 | 8.765 | 8.948 | 8.463 | 8.933 | 31,147,156 | +0.33(+3.82%) |
Jul 10, 2009 | 8.518 | 8.698 | 8.440 | 8.604 | 21,371,998 | +0.04(+0.46%) |
Jul 09, 2009 | 8.471 | 8.628 | 8.441 | 8.565 | 26,042,684 | +0.18(+2.15%) |
Jul 08, 2009 | 8.526 | 8.557 | 8.244 | 8.385 | 23,625,162 | -0.16(-1.92%) |
Jul 07, 2009 | 8.800 | 8.972 | 8.526 | 8.549 | 28,048,358 | -0.25(-2.84%) |
Jul 06, 2009 | 8.659 | 8.925 | 8.495 | 8.800 | 34,533,344 | +0.09(+1.08%) |
Jul 02, 2009 | 8.565 | 8.847 | 8.549 | 8.706 | 37,376,868 | +0.00(+0.00%) |