Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.44 | 10.44 | 10.20 | 10.33 | 5,681,858 | -0.07(-0.67%) |
Sep 29, 2009 | 10.39 | 10.50 | 10.33 | 10.40 | 6,553,530 | -0.02(-0.17%) |
Sep 28, 2009 | 10.14 | 10.43 | 10.14 | 10.41 | 5,157,580 | +0.25(+2.42%) |
Sep 25, 2009 | 10.22 | 10.28 | 10.11 | 10.17 | 7,066,396 | -0.04(-0.40%) |
Sep 24, 2009 | 10.21 | 10.27 | 10.15 | 10.21 | 3,444,813 | +0.01(+0.13%) |
Sep 23, 2009 | 10.43 | 10.43 | 10.19 | 10.19 | 5,119,892 | -0.18(-1.75%) |
Sep 22, 2009 | 10.37 | 10.48 | 10.31 | 10.38 | 6,036,339 | +0.02(+0.19%) |
Sep 21, 2009 | 10.16 | 10.37 | 10.14 | 10.36 | 7,195,822 | +0.11(+1.10%) |
Sep 18, 2009 | 10.32 | 10.32 | 10.19 | 10.24 | 8,216,992 | +0.00(+0.02%) |
Sep 17, 2009 | 10.35 | 10.43 | 10.22 | 10.24 | 8,927,870 | -0.13(-1.27%) |
Sep 16, 2009 | 10.24 | 10.38 | 10.18 | 10.37 | 6,621,541 | +0.12(+1.16%) |
Sep 15, 2009 | 10.27 | 10.36 | 10.09 | 10.26 | 6,963,403 | -0.02(-0.17%) |
Sep 14, 2009 | 10.01 | 10.28 | 9.996 | 10.27 | 5,449,328 | +0.21(+2.08%) |
Sep 11, 2009 | 10.16 | 10.25 | 10.02 | 10.06 | 5,663,530 | -0.13(-1.27%) |
Sep 10, 2009 | 10.27 | 10.30 | 10.09 | 10.19 | 6,842,354 | -0.08(-0.76%) |
Sep 09, 2009 | 10.05 | 10.30 | 10.02 | 10.27 | 9,421,690 | +0.22(+2.24%) |
Sep 08, 2009 | 10.20 | 10.23 | 9.963 | 10.05 | 7,343,720 | -0.11(-1.11%) |
Sep 04, 2009 | 10.10 | 10.25 | 9.931 | 10.16 | 5,851,216 | +0.11(+1.05%) |
Sep 03, 2009 | 9.814 | 10.06 | 9.814 | 10.05 | 9,204,592 | +0.28(+2.85%) |
Sep 02, 2009 | 9.736 | 9.812 | 9.656 | 9.773 | 8,034,839 | -0.00(-0.02%) |
Sep 01, 2009 | 10.02 | 10.13 | 9.767 | 9.775 | 11,292,712 | -0.31(-3.04%) |
Aug 31, 2009 | 10.20 | 10.20 | 9.998 | 10.08 | 7,730,185 | -0.11(-1.06%) |
Aug 28, 2009 | 10.17 | 10.22 | 10.05 | 10.19 | 8,304,997 | +0.10(+1.01%) |
Aug 27, 2009 | 10.01 | 10.11 | 9.890 | 10.09 | 6,082,844 | +0.09(+0.86%) |
Aug 26, 2009 | 10.13 | 10.22 | 9.987 | 10.00 | 7,455,766 | -0.14(-1.34%) |
Aug 25, 2009 | 9.998 | 10.23 | 9.948 | 10.14 | 7,497,016 | +0.20(+2.00%) |
Aug 24, 2009 | 10.14 | 10.17 | 9.931 | 9.939 | 5,817,626 | -0.18(-1.75%) |
Aug 21, 2009 | 9.918 | 10.17 | 9.918 | 10.12 | 10,264,788 | +0.09(+0.86%) |
Aug 20, 2009 | 9.877 | 10.06 | 9.814 | 10.03 | 15,108,827 | +0.38(+3.94%) |
Aug 19, 2009 | 9.377 | 9.676 | 9.354 | 9.650 | 8,720,176 | +0.23(+2.48%) |
Aug 18, 2009 | 9.578 | 9.602 | 9.321 | 9.416 | 7,433,136 | -0.08(-0.89%) |
Aug 17, 2009 | 9.488 | 9.555 | 9.377 | 9.501 | 7,700,703 | -0.10(-1.01%) |
Aug 14, 2009 | 9.697 | 9.808 | 9.546 | 9.598 | 5,713,537 | -0.18(-1.79%) |
Aug 13, 2009 | 9.713 | 9.823 | 9.598 | 9.773 | 6,927,621 | +0.03(+0.27%) |
Aug 12, 2009 | 9.645 | 9.834 | 9.607 | 9.747 | 6,333,434 | +0.14(+1.46%) |
Aug 11, 2009 | 9.615 | 9.700 | 9.533 | 9.607 | 6,454,751 | -0.01(-0.09%) |
Aug 10, 2009 | 9.836 | 9.836 | 9.542 | 9.615 | 6,592,957 | -0.22(-2.22%) |
Aug 07, 2009 | 9.684 | 9.933 | 9.550 | 9.834 | 11,020,250 | +0.33(+3.46%) |
Aug 06, 2009 | 9.490 | 9.680 | 9.263 | 9.505 | 14,285,941 | +0.30(+3.31%) |
Aug 05, 2009 | 9.145 | 9.230 | 9.001 | 9.200 | 14,200,744 | +0.09(+1.00%) |
Aug 04, 2009 | 9.434 | 9.477 | 9.073 | 9.109 | 15,874,846 | -0.34(-3.61%) |
Aug 03, 2009 | 9.339 | 9.455 | 9.201 | 9.451 | 9,812,559 | -0.08(-0.79%) |
Jul 31, 2009 | 9.598 | 9.702 | 9.518 | 9.527 | 6,209,069 | -0.06(-0.61%) |
Jul 30, 2009 | 9.678 | 9.890 | 9.574 | 9.585 | 6,851,708 | -0.01(-0.14%) |
Jul 29, 2009 | 9.501 | 9.671 | 9.496 | 9.598 | 6,693,249 | +0.05(+0.52%) |
Jul 28, 2009 | 9.470 | 9.617 | 9.425 | 9.548 | 10,126,947 | +0.02(+0.25%) |
Jul 27, 2009 | 9.550 | 9.615 | 9.384 | 9.524 | 5,661,966 | -0.09(-0.97%) |
Jul 24, 2009 | 9.447 | 9.637 | 9.386 | 9.617 | 7,222,583 | +0.11(+1.11%) |
Jul 23, 2009 | 9.457 | 9.663 | 9.395 | 9.511 | 11,254,922 | +0.02(+0.20%) |
Jul 22, 2009 | 9.306 | 9.617 | 9.306 | 9.492 | 8,796,182 | +0.11(+1.13%) |
Jul 21, 2009 | 9.395 | 9.462 | 9.228 | 9.386 | 10,885,388 | -0.06(-0.66%) |
Jul 20, 2009 | 9.358 | 9.468 | 9.228 | 9.449 | 11,541,406 | +0.06(+0.67%) |
Jul 17, 2009 | 9.453 | 9.453 | 9.314 | 9.386 | 8,951,416 | -0.04(-0.46%) |
Jul 16, 2009 | 9.276 | 9.449 | 9.235 | 9.429 | 8,943,672 | +0.10(+1.11%) |
Jul 15, 2009 | 9.079 | 9.328 | 8.998 | 9.326 | 14,555,447 | +0.28(+3.11%) |
Jul 14, 2009 | 8.932 | 9.064 | 8.878 | 9.045 | 11,246,859 | +0.05(+0.58%) |
Jul 13, 2009 | 8.921 | 9.010 | 8.699 | 8.993 | 12,013,234 | +0.16(+1.86%) |
Jul 10, 2009 | 8.856 | 8.934 | 8.735 | 8.828 | 13,554,991 | -0.07(-0.78%) |
Jul 09, 2009 | 8.934 | 9.047 | 8.811 | 8.898 | 19,157,152 | +0.13(+1.50%) |
Jul 08, 2009 | 8.433 | 8.802 | 8.415 | 8.766 | 19,072,326 | +0.36(+4.30%) |
Jul 07, 2009 | 8.379 | 8.433 | 8.314 | 8.405 | 13,884,978 | +0.06(+0.67%) |
Jul 06, 2009 | 8.158 | 8.368 | 8.109 | 8.348 | 9,443,567 | +0.16(+1.93%) |
Jul 02, 2009 | 8.247 | 8.325 | 8.156 | 8.191 | 8,027,669 | -0.13(-1.61%) |