Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.87 | 11.90 | 11.65 | 11.79 | 9,262,154 | +0.07(+0.62%) |
Sep 29, 2009 | 11.71 | 11.77 | 11.63 | 11.72 | 5,520,970 | +0.02(+0.13%) |
Sep 28, 2009 | 11.50 | 11.71 | 11.47 | 11.70 | 6,739,981 | +0.22(+1.95%) |
Sep 25, 2009 | 11.39 | 11.56 | 11.39 | 11.48 | 10,109,240 | +0.11(+0.96%) |
Sep 24, 2009 | 11.66 | 11.70 | 11.34 | 11.37 | 11,864,002 | -0.20(-1.71%) |
Sep 23, 2009 | 11.69 | 11.80 | 11.51 | 11.57 | 9,050,782 | -0.02(-0.18%) |
Sep 22, 2009 | 11.59 | 11.61 | 11.51 | 11.59 | 6,570,789 | +0.20(+1.79%) |
Sep 21, 2009 | 11.32 | 11.41 | 11.26 | 11.38 | 4,560,495 | -0.12(-1.04%) |
Sep 18, 2009 | 11.57 | 11.57 | 11.44 | 11.50 | 4,771,985 | +0.01(+0.09%) |
Sep 17, 2009 | 11.52 | 11.62 | 11.45 | 11.49 | 9,713,510 | -0.00(-0.03%) |
Sep 16, 2009 | 11.52 | 11.65 | 11.47 | 11.50 | 18,705,210 | +0.37(+3.36%) |
Sep 15, 2009 | 11.07 | 11.19 | 10.96 | 11.12 | 10,349,676 | +0.00(+0.00%) |
Sep 14, 2009 | 11.00 | 11.13 | 10.98 | 11.12 | 5,780,060 | -0.06(-0.51%) |
Sep 11, 2009 | 11.23 | 11.30 | 11.14 | 11.18 | 5,414,133 | -0.02(-0.19%) |
Sep 10, 2009 | 11.05 | 11.22 | 10.98 | 11.20 | 5,722,067 | +0.15(+1.32%) |
Sep 09, 2009 | 11.08 | 11.14 | 11.00 | 11.05 | 12,440,313 | +0.04(+0.33%) |
Sep 08, 2009 | 11.09 | 11.10 | 11.00 | 11.02 | 10,258,782 | +0.31(+2.87%) |
Sep 04, 2009 | 10.53 | 10.74 | 10.49 | 10.71 | 10,303,074 | +0.18(+1.69%) |
Sep 03, 2009 | 10.49 | 10.55 | 10.38 | 10.53 | 10,830,156 | +0.20(+1.96%) |
Sep 02, 2009 | 10.31 | 10.43 | 10.26 | 10.33 | 7,513,800 | -0.03(-0.25%) |
Sep 01, 2009 | 10.60 | 10.74 | 10.33 | 10.36 | 11,961,369 | -0.22(-2.07%) |
Aug 31, 2009 | 10.55 | 10.60 | 10.48 | 10.57 | 5,271,501 | -0.05(-0.49%) |
Aug 28, 2009 | 10.73 | 10.75 | 10.56 | 10.63 | 4,154,192 | +0.11(+1.04%) |
Aug 27, 2009 | 10.43 | 10.57 | 10.30 | 10.52 | 6,440,068 | +0.22(+2.13%) |
Aug 26, 2009 | 10.30 | 10.36 | 10.23 | 10.30 | 3,286,443 | -0.10(-0.95%) |
Aug 25, 2009 | 10.49 | 10.56 | 10.36 | 10.40 | 6,956,803 | +0.01(+0.10%) |
Aug 24, 2009 | 10.50 | 10.53 | 10.38 | 10.39 | 5,981,030 | +0.22(+2.15%) |
Aug 21, 2009 | 10.11 | 10.21 | 10.07 | 10.17 | 5,604,012 | -0.01(-0.05%) |
Aug 20, 2009 | 10.08 | 10.18 | 10.02 | 10.17 | 4,747,384 | -0.03(-0.31%) |
Aug 19, 2009 | 9.959 | 10.24 | 9.954 | 10.20 | 5,236,862 | +0.05(+0.46%) |
Aug 18, 2009 | 10.06 | 10.20 | 10.02 | 10.16 | 4,689,510 | +0.27(+2.74%) |
Aug 17, 2009 | 9.996 | 10.01 | 9.886 | 9.886 | 7,381,473 | -0.34(-3.37%) |
Aug 14, 2009 | 10.52 | 10.53 | 10.14 | 10.23 | 14,225,274 | -0.27(-2.54%) |
Aug 13, 2009 | 10.45 | 10.53 | 10.36 | 10.50 | 5,762,956 | +0.31(+3.02%) |
Aug 12, 2009 | 9.996 | 10.28 | 9.949 | 10.19 | 7,322,330 | +0.23(+2.36%) |
Aug 11, 2009 | 10.00 | 10.03 | 9.923 | 9.954 | 6,822,227 | -0.09(-0.88%) |
Aug 10, 2009 | 10.07 | 10.14 | 9.938 | 10.04 | 8,214,058 | -0.11(-1.13%) |
Aug 07, 2009 | 10.15 | 10.22 | 10.08 | 10.16 | 5,762,636 | +0.05(+0.46%) |
Aug 06, 2009 | 10.24 | 10.25 | 10.03 | 10.11 | 9,888,644 | +0.06(+0.62%) |
Aug 05, 2009 | 10.05 | 10.08 | 9.860 | 10.05 | 6,044,785 | -0.09(-0.88%) |
Aug 04, 2009 | 10.05 | 10.18 | 10.01 | 10.14 | 6,462,886 | +0.04(+0.36%) |
Aug 03, 2009 | 10.02 | 10.15 | 9.996 | 10.10 | 10,367,529 | +0.22(+2.27%) |
Jul 31, 2009 | 9.698 | 9.907 | 9.687 | 9.876 | 5,268,012 | +0.14(+1.46%) |
Jul 30, 2009 | 9.704 | 9.829 | 9.662 | 9.733 | 6,865,823 | +0.33(+3.48%) |
Jul 29, 2009 | 9.458 | 9.469 | 9.312 | 9.406 | 4,992,466 | -0.14(-1.42%) |
Jul 28, 2009 | 9.510 | 9.615 | 9.443 | 9.542 | 5,614,411 | +0.04(+0.38%) |
Jul 27, 2009 | 9.479 | 9.526 | 9.390 | 9.505 | 4,816,114 | +0.13(+1.33%) |
Jul 24, 2009 | 9.349 | 9.411 | 9.271 | 9.380 | 4,539,393 | -0.03(-0.28%) |
Jul 23, 2009 | 9.245 | 9.469 | 9.234 | 9.406 | 7,872,240 | +0.18(+1.92%) |
Jul 22, 2009 | 9.182 | 9.302 | 9.135 | 9.229 | 8,722,740 | -0.02(-0.17%) |
Jul 21, 2009 | 9.380 | 9.385 | 9.130 | 9.245 | 11,163,336 | -0.05(-0.51%) |
Jul 20, 2009 | 9.234 | 9.299 | 9.140 | 9.291 | 7,131,060 | +0.28(+3.07%) |
Jul 17, 2009 | 8.999 | 9.041 | 8.937 | 9.015 | 5,951,003 | -0.04(-0.40%) |
Jul 16, 2009 | 8.989 | 9.104 | 8.952 | 9.051 | 5,550,002 | +0.07(+0.75%) |
Jul 15, 2009 | 8.832 | 8.984 | 8.812 | 8.984 | 12,088,308 | +0.42(+4.94%) |
Jul 14, 2009 | 8.551 | 8.608 | 8.457 | 8.561 | 8,055,204 | +0.29(+3.53%) |
Jul 13, 2009 | 8.112 | 8.305 | 8.105 | 8.269 | 7,015,252 | +0.07(+0.83%) |
Jul 10, 2009 | 8.133 | 8.217 | 8.101 | 8.201 | 5,114,905 | -0.02(-0.19%) |
Jul 09, 2009 | 8.279 | 8.295 | 8.149 | 8.217 | 4,317,926 | +0.10(+1.29%) |
Jul 08, 2009 | 8.248 | 8.316 | 7.992 | 8.112 | 9,746,328 | -0.05(-0.64%) |
Jul 07, 2009 | 8.420 | 8.420 | 8.128 | 8.165 | 7,096,675 | -0.25(-2.92%) |
Jul 06, 2009 | 8.264 | 8.410 | 8.238 | 8.410 | 6,049,637 | -0.05(-0.62%) |
Jul 02, 2009 | 8.551 | 8.572 | 8.441 | 8.462 | 5,889,025 | -0.34(-3.85%) |