Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.82 | 10.93 | 10.55 | 10.57 | 5,573,098 | -0.36(-3.27%) |
Oct 29, 2009 | 10.69 | 10.96 | 10.67 | 10.93 | 4,762,933 | +0.21(+1.99%) |
Oct 28, 2009 | 10.93 | 10.94 | 10.69 | 10.71 | 6,196,367 | -0.12(-1.12%) |
Oct 27, 2009 | 10.72 | 10.91 | 10.67 | 10.83 | 5,696,080 | -0.18(-1.67%) |
Oct 26, 2009 | 10.88 | 11.17 | 10.83 | 11.02 | 8,100,706 | -0.20(-1.75%) |
Oct 23, 2009 | 11.27 | 11.28 | 11.15 | 11.21 | 4,394,787 | -0.24(-2.11%) |
Oct 22, 2009 | 11.26 | 11.48 | 11.16 | 11.46 | 3,807,411 | +0.13(+1.17%) |
Oct 21, 2009 | 11.27 | 11.46 | 11.24 | 11.32 | 5,648,371 | -0.01(-0.05%) |
Oct 20, 2009 | 11.33 | 11.38 | 11.32 | 11.33 | 4,679,932 | -0.07(-0.61%) |
Oct 19, 2009 | 11.52 | 11.52 | 11.28 | 11.40 | 6,018,116 | +0.01(+0.10%) |
Oct 16, 2009 | 11.39 | 11.42 | 11.28 | 11.39 | 6,788,827 | -0.03(-0.30%) |
Oct 15, 2009 | 11.35 | 11.47 | 11.25 | 11.42 | 7,088,726 | +0.01(+0.10%) |
Oct 14, 2009 | 11.17 | 11.42 | 11.17 | 11.41 | 6,357,376 | +0.32(+2.91%) |
Oct 13, 2009 | 11.16 | 11.26 | 11.00 | 11.09 | 5,427,004 | -0.06(-0.57%) |
Oct 12, 2009 | 11.14 | 11.27 | 11.06 | 11.15 | 5,480,634 | -0.06(-0.51%) |
Oct 09, 2009 | 11.12 | 11.21 | 11.05 | 11.21 | 5,560,851 | +0.06(+0.52%) |
Oct 08, 2009 | 10.78 | 11.17 | 10.66 | 11.15 | 9,603,774 | +0.31(+2.82%) |
Oct 07, 2009 | 10.59 | 10.86 | 10.45 | 10.84 | 8,043,925 | +0.25(+2.39%) |
Oct 06, 2009 | 10.48 | 10.68 | 10.43 | 10.59 | 7,291,240 | +0.18(+1.77%) |
Oct 05, 2009 | 10.42 | 10.45 | 10.27 | 10.41 | 7,817,037 | -0.01(-0.05%) |
Oct 02, 2009 | 10.59 | 10.61 | 10.41 | 10.41 | 9,049,656 | -0.25(-2.38%) |
Oct 01, 2009 | 10.62 | 10.76 | 10.44 | 10.67 | 11,340,022 | +0.07(+0.71%) |
Sep 30, 2009 | 10.75 | 10.77 | 10.54 | 10.59 | 10,816,237 | -0.11(-1.02%) |
Sep 29, 2009 | 10.56 | 10.76 | 10.48 | 10.70 | 11,131,862 | +0.28(+2.64%) |
Sep 28, 2009 | 10.37 | 10.56 | 10.23 | 10.42 | 7,179,703 | +0.08(+0.73%) |
Sep 25, 2009 | 10.22 | 10.41 | 10.14 | 10.35 | 9,018,037 | +0.13(+1.24%) |
Sep 24, 2009 | 10.44 | 10.48 | 10.18 | 10.22 | 6,688,970 | -0.06(-0.62%) |
Sep 23, 2009 | 10.14 | 10.42 | 10.04 | 10.29 | 7,475,782 | +0.19(+1.88%) |
Sep 22, 2009 | 9.968 | 10.11 | 9.917 | 10.10 | 7,338,119 | +0.13(+1.27%) |
Sep 21, 2009 | 10.07 | 10.14 | 9.951 | 9.968 | 6,055,509 | -0.16(-1.59%) |
Sep 18, 2009 | 10.12 | 10.29 | 10.05 | 10.13 | 5,723,946 | +0.03(+0.29%) |
Sep 17, 2009 | 10.15 | 10.26 | 10.08 | 10.10 | 6,879,256 | +0.03(+0.34%) |
Sep 16, 2009 | 9.957 | 10.18 | 9.940 | 10.07 | 5,751,172 | +0.02(+0.17%) |
Sep 15, 2009 | 10.00 | 10.11 | 9.894 | 10.05 | 6,888,888 | +0.07(+0.69%) |
Sep 14, 2009 | 9.980 | 10.08 | 9.917 | 9.980 | 6,510,281 | -0.03(-0.34%) |
Sep 11, 2009 | 9.997 | 10.05 | 9.870 | 10.01 | 5,537,287 | +0.05(+0.52%) |
Sep 10, 2009 | 9.894 | 9.974 | 9.781 | 9.963 | 4,789,463 | +0.07(+0.76%) |
Sep 09, 2009 | 9.496 | 9.917 | 9.496 | 9.888 | 7,446,434 | +0.25(+2.63%) |
Sep 08, 2009 | 9.773 | 9.813 | 9.605 | 9.634 | 13,388,963 | +0.06(+0.60%) |
Sep 04, 2009 | 9.582 | 9.761 | 9.456 | 9.577 | 5,994,458 | -0.22(-2.29%) |
Sep 03, 2009 | 9.721 | 9.819 | 9.513 | 9.801 | 5,478,961 | +0.16(+1.67%) |
Sep 02, 2009 | 9.683 | 9.755 | 9.565 | 9.640 | 5,382,368 | -0.10(-1.01%) |
Sep 01, 2009 | 9.865 | 10.06 | 9.738 | 9.738 | 4,299,627 | -0.22(-2.20%) |
Aug 31, 2009 | 10.04 | 10.04 | 9.865 | 9.957 | 4,604,611 | -0.06(-0.57%) |
Aug 28, 2009 | 10.23 | 10.23 | 9.940 | 10.01 | 3,625,573 | -0.13(-1.25%) |
Aug 27, 2009 | 10.20 | 10.23 | 10.03 | 10.14 | 3,659,516 | -0.07(-0.73%) |
Aug 26, 2009 | 10.20 | 10.34 | 10.16 | 10.22 | 4,199,935 | +0.01(+0.06%) |
Aug 25, 2009 | 10.16 | 10.26 | 10.11 | 10.21 | 4,995,872 | +0.06(+0.57%) |
Aug 24, 2009 | 10.18 | 10.22 | 10.04 | 10.15 | 3,025,081 | +0.01(+0.06%) |
Aug 21, 2009 | 10.20 | 10.28 | 10.08 | 10.15 | 4,575,120 | +0.07(+0.69%) |
Aug 20, 2009 | 10.01 | 10.14 | 9.934 | 10.08 | 3,830,089 | +0.09(+0.86%) |
Aug 19, 2009 | 9.813 | 10.02 | 9.813 | 9.992 | 4,137,586 | +0.12(+1.23%) |
Aug 18, 2009 | 9.963 | 10.05 | 9.796 | 9.870 | 4,812,035 | +0.02(+0.18%) |
Aug 17, 2009 | 10.03 | 10.05 | 9.778 | 9.853 | 5,781,218 | -0.08(-0.81%) |
Aug 14, 2009 | 9.876 | 9.945 | 9.761 | 9.934 | 4,093,947 | +0.06(+0.58%) |
Aug 13, 2009 | 9.940 | 9.940 | 9.798 | 9.876 | 2,502,131 | -0.02(-0.17%) |
Aug 12, 2009 | 9.784 | 9.968 | 9.784 | 9.894 | 3,054,335 | +0.11(+1.12%) |
Aug 11, 2009 | 9.888 | 9.917 | 9.732 | 9.784 | 3,765,786 | -0.14(-1.39%) |
Aug 10, 2009 | 9.807 | 10.08 | 9.749 | 9.922 | 5,173,047 | +0.15(+1.53%) |
Aug 07, 2009 | 9.813 | 9.865 | 9.703 | 9.773 | 3,166,118 | +0.05(+0.47%) |
Aug 06, 2009 | 9.738 | 9.796 | 9.680 | 9.726 | 3,733,083 | +0.01(+0.12%) |
Aug 05, 2009 | 9.755 | 9.761 | 9.628 | 9.715 | 2,454,398 | +0.04(+0.42%) |
Aug 04, 2009 | 9.698 | 9.744 | 9.594 | 9.675 | 2,983,756 | -0.03(-0.36%) |