Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.20 | 11.21 | 11.01 | 11.13 | 8,449,724 | -0.02(-0.22%) |
Sep 29, 2009 | 11.21 | 11.25 | 11.13 | 11.16 | 4,209,786 | -0.04(-0.33%) |
Sep 28, 2009 | 11.06 | 11.24 | 11.06 | 11.19 | 5,078,249 | +0.17(+1.57%) |
Sep 25, 2009 | 11.06 | 11.11 | 10.99 | 11.02 | 4,291,193 | -0.05(-0.48%) |
Sep 24, 2009 | 11.18 | 11.21 | 11.03 | 11.07 | 5,010,810 | -0.08(-0.72%) |
Sep 23, 2009 | 11.30 | 11.35 | 11.15 | 11.15 | 4,563,966 | -0.15(-1.31%) |
Sep 22, 2009 | 11.32 | 11.33 | 11.25 | 11.30 | 3,890,559 | +0.05(+0.48%) |
Sep 21, 2009 | 11.17 | 11.28 | 11.17 | 11.25 | 6,594,331 | -0.03(-0.27%) |
Sep 18, 2009 | 11.31 | 11.33 | 11.24 | 11.28 | 6,864,951 | +0.01(+0.09%) |
Sep 17, 2009 | 11.25 | 11.33 | 11.21 | 11.27 | 8,659,054 | +0.13(+1.16%) |
Sep 16, 2009 | 11.15 | 11.27 | 11.12 | 11.14 | 7,704,528 | +0.03(+0.25%) |
Sep 15, 2009 | 11.10 | 11.15 | 11.03 | 11.11 | 6,804,937 | +0.03(+0.28%) |
Sep 14, 2009 | 10.97 | 11.09 | 10.96 | 11.08 | 4,304,976 | +0.02(+0.19%) |
Sep 11, 2009 | 11.07 | 11.11 | 11.00 | 11.06 | 3,541,850 | +0.02(+0.17%) |
Sep 10, 2009 | 10.94 | 11.05 | 10.90 | 11.04 | 4,671,597 | +0.12(+1.11%) |
Sep 09, 2009 | 10.88 | 10.96 | 10.84 | 10.92 | 4,358,496 | +0.06(+0.59%) |
Sep 08, 2009 | 10.84 | 10.86 | 10.80 | 10.86 | 2,549,125 | +0.12(+1.09%) |
Sep 04, 2009 | 10.62 | 10.75 | 10.59 | 10.74 | 3,329,527 | +0.14(+1.34%) |
Sep 03, 2009 | 10.59 | 10.61 | 10.49 | 10.60 | 4,015,364 | +0.06(+0.55%) |
Sep 02, 2009 | 10.51 | 10.59 | 10.50 | 10.54 | 5,130,207 | +0.00(+0.00%) |
Sep 01, 2009 | 10.68 | 10.83 | 10.53 | 10.54 | 8,741,475 | -0.20(-1.84%) |
Aug 31, 2009 | 10.73 | 10.75 | 10.68 | 10.74 | 3,976,787 | -0.09(-0.88%) |
Aug 28, 2009 | 10.92 | 10.95 | 10.77 | 10.83 | 4,067,196 | -0.01(-0.11%) |
Aug 27, 2009 | 10.81 | 10.87 | 10.69 | 10.85 | 7,906,685 | +0.02(+0.15%) |
Aug 26, 2009 | 10.80 | 10.87 | 10.76 | 10.83 | 4,151,789 | +0.01(+0.13%) |
Aug 25, 2009 | 10.85 | 10.93 | 10.79 | 10.81 | 9,258,828 | +0.00(+0.00%) |
Aug 24, 2009 | 10.84 | 10.89 | 10.79 | 10.81 | 5,531,223 | +0.03(+0.31%) |
Aug 21, 2009 | 10.71 | 10.81 | 10.67 | 10.78 | 5,894,104 | +0.16(+1.51%) |
Aug 20, 2009 | 10.53 | 10.64 | 10.51 | 10.62 | 5,272,418 | +0.09(+0.90%) |
Aug 19, 2009 | 10.33 | 10.55 | 10.33 | 10.53 | 4,653,647 | +0.11(+1.03%) |
Aug 18, 2009 | 10.35 | 10.45 | 10.34 | 10.42 | 9,836,312 | +0.07(+0.63%) |
Aug 17, 2009 | 10.39 | 10.41 | 10.32 | 10.35 | 7,484,057 | -0.22(-2.08%) |
Aug 14, 2009 | 10.67 | 10.67 | 10.48 | 10.57 | 7,395,069 | -0.10(-0.93%) |
Aug 13, 2009 | 10.66 | 10.68 | 10.55 | 10.67 | 6,869,010 | +0.06(+0.59%) |
Aug 12, 2009 | 10.49 | 10.69 | 10.48 | 10.61 | 6,953,153 | +0.13(+1.20%) |
Aug 11, 2009 | 10.55 | 10.56 | 10.47 | 10.48 | 3,840,502 | -0.11(-0.99%) |
Aug 10, 2009 | 10.58 | 10.61 | 10.52 | 10.59 | 5,045,448 | -0.02(-0.23%) |
Aug 07, 2009 | 10.63 | 10.68 | 10.55 | 10.61 | 6,223,249 | +0.09(+0.90%) |
Aug 06, 2009 | 10.62 | 10.63 | 10.48 | 10.52 | 6,834,061 | -0.07(-0.70%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.54 | 10.59 | 12,268,557 | -0.03(-0.25%) |
Aug 04, 2009 | 10.64 | 10.69 | 10.61 | 10.62 | 7,453,623 | -0.05(-0.42%) |
Aug 03, 2009 | 10.61 | 10.68 | 10.57 | 10.67 | 5,503,452 | +0.15(+1.43%) |
Jul 31, 2009 | 10.53 | 10.59 | 10.48 | 10.52 | 2,969,420 | -0.01(-0.08%) |
Jul 30, 2009 | 10.56 | 10.64 | 10.51 | 10.52 | 5,579,170 | +0.09(+0.85%) |
Jul 29, 2009 | 10.42 | 10.46 | 10.37 | 10.44 | 5,720,659 | -0.07(-0.67%) |
Jul 28, 2009 | 10.47 | 10.53 | 10.38 | 10.51 | 6,736,392 | +0.01(+0.14%) |
Jul 27, 2009 | 10.51 | 10.55 | 10.43 | 10.49 | 3,836,894 | -0.04(-0.37%) |
Jul 24, 2009 | 10.42 | 10.54 | 10.39 | 10.53 | 775 | +0.03(+0.31%) |
Jul 23, 2009 | 10.30 | 10.53 | 10.28 | 10.50 | 5,432,671 | +0.22(+2.11%) |
Jul 22, 2009 | 10.24 | 10.34 | 10.24 | 10.28 | 4,531,922 | -0.01(-0.06%) |
Jul 21, 2009 | 10.32 | 10.32 | 10.16 | 10.29 | 4,653,458 | +0.05(+0.52%) |
Jul 20, 2009 | 10.20 | 10.25 | 10.13 | 10.23 | 4,717,642 | +0.11(+1.08%) |
Jul 17, 2009 | 10.11 | 10.15 | 10.05 | 10.12 | 8,306,348 | +0.02(+0.16%) |
Jul 16, 2009 | 9.971 | 10.14 | 9.963 | 10.11 | 4,561,453 | +0.12(+1.18%) |
Jul 15, 2009 | 9.854 | 10.00 | 9.833 | 9.990 | 4,828,756 | +0.28(+2.93%) |
Jul 14, 2009 | 9.689 | 9.718 | 9.621 | 9.705 | 8,878,686 | +0.05(+0.53%) |
Jul 13, 2009 | 9.489 | 9.656 | 9.485 | 9.654 | 5,742,324 | +0.18(+1.89%) |
Jul 10, 2009 | 9.435 | 9.518 | 9.400 | 9.474 | 4,928,103 | -0.02(-0.17%) |
Jul 09, 2009 | 9.536 | 9.556 | 9.461 | 9.491 | 2,835,022 | +0.02(+0.22%) |
Jul 08, 2009 | 9.485 | 9.513 | 9.355 | 9.470 | 5,972,213 | +0.04(+0.39%) |
Jul 07, 2009 | 9.608 | 9.635 | 9.423 | 9.433 | 5,480,672 | -0.20(-2.03%) |
Jul 06, 2009 | 9.559 | 9.645 | 9.511 | 9.629 | 8,840,003 | -0.01(-0.06%) |
Jul 02, 2009 | 9.775 | 9.779 | 9.633 | 9.635 | 5,075,232 | -0.26(-2.65%) |