Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.30 | 11.32 | 10.94 | 11.06 | 13,524,299 | -0.20(-1.77%) |
Sep 29, 2009 | 11.52 | 11.60 | 11.24 | 11.26 | 10,133,446 | -0.19(-1.66%) |
Sep 28, 2009 | 11.21 | 11.53 | 11.15 | 11.45 | 5,774,120 | +0.30(+2.65%) |
Sep 25, 2009 | 11.29 | 11.42 | 11.11 | 11.15 | 7,197,455 | -0.19(-1.65%) |
Sep 24, 2009 | 11.51 | 11.60 | 11.32 | 11.34 | 8,146,173 | -0.11(-0.97%) |
Sep 23, 2009 | 12.05 | 12.05 | 11.45 | 11.45 | 14,636,670 | -0.57(-4.72%) |
Sep 22, 2009 | 11.48 | 12.07 | 11.42 | 12.02 | 15,231,474 | +0.63(+5.49%) |
Sep 21, 2009 | 11.37 | 11.52 | 11.26 | 11.39 | 8,813,102 | -0.04(-0.36%) |
Sep 18, 2009 | 11.47 | 11.47 | 11.35 | 11.44 | 10,613,809 | +0.05(+0.41%) |
Sep 17, 2009 | 11.25 | 11.48 | 11.08 | 11.39 | 8,673,833 | +0.34(+3.07%) |
Sep 16, 2009 | 11.03 | 11.24 | 10.96 | 11.05 | 8,014,555 | +0.09(+0.80%) |
Sep 15, 2009 | 11.14 | 11.21 | 10.91 | 10.96 | 10,165,400 | -0.18(-1.63%) |
Sep 14, 2009 | 10.98 | 11.14 | 10.91 | 11.14 | 7,181,494 | +0.11(+1.01%) |
Sep 11, 2009 | 10.92 | 11.08 | 10.80 | 11.03 | 7,576,168 | +0.18(+1.62%) |
Sep 10, 2009 | 10.79 | 10.98 | 10.71 | 10.86 | 9,026,090 | +0.06(+0.60%) |
Sep 09, 2009 | 10.65 | 10.82 | 10.58 | 10.79 | 6,080,111 | +0.15(+1.43%) |
Sep 08, 2009 | 10.70 | 10.84 | 10.56 | 10.64 | 7,806,708 | +0.01(+0.11%) |
Sep 04, 2009 | 10.70 | 10.72 | 10.51 | 10.63 | 7,123,902 | -0.04(-0.38%) |
Sep 03, 2009 | 10.48 | 10.67 | 10.35 | 10.67 | 9,910,050 | +0.25(+2.36%) |
Sep 02, 2009 | 10.30 | 10.46 | 10.14 | 10.42 | 10,059,971 | +0.07(+0.68%) |
Sep 01, 2009 | 10.62 | 10.84 | 10.31 | 10.35 | 12,716,094 | -0.19(-1.83%) |
Aug 31, 2009 | 10.88 | 10.93 | 10.49 | 10.55 | 13,518,827 | -0.43(-3.89%) |
Aug 28, 2009 | 11.17 | 11.22 | 10.89 | 10.97 | 6,970,381 | -0.07(-0.64%) |
Aug 27, 2009 | 10.83 | 11.07 | 10.77 | 11.04 | 8,350,921 | +0.18(+1.61%) |
Aug 26, 2009 | 10.82 | 11.02 | 10.79 | 10.87 | 6,408,451 | +0.06(+0.54%) |
Aug 25, 2009 | 10.84 | 11.00 | 10.80 | 10.81 | 11,510,203 | -0.02(-0.22%) |
Aug 24, 2009 | 10.87 | 10.95 | 10.82 | 10.83 | 8,055,709 | -0.03(-0.27%) |
Aug 21, 2009 | 10.65 | 10.89 | 10.52 | 10.86 | 10,497,644 | +0.32(+2.99%) |
Aug 20, 2009 | 10.49 | 10.58 | 10.34 | 10.55 | 8,725,564 | +0.08(+0.73%) |
Aug 19, 2009 | 10.21 | 10.51 | 10.21 | 10.47 | 6,948,214 | +0.11(+1.07%) |
Aug 18, 2009 | 10.24 | 10.39 | 10.17 | 10.36 | 6,024,643 | +0.16(+1.55%) |
Aug 17, 2009 | 10.23 | 10.40 | 10.06 | 10.20 | 4,577,883 | -0.29(-2.73%) |
Aug 14, 2009 | 10.59 | 10.68 | 10.38 | 10.49 | 7,866,369 | -0.06(-0.61%) |
Aug 13, 2009 | 10.54 | 10.63 | 10.44 | 10.55 | 6,912,854 | +0.01(+0.11%) |
Aug 12, 2009 | 10.27 | 10.68 | 10.21 | 10.54 | 7,944,265 | +0.24(+2.33%) |
Aug 11, 2009 | 10.51 | 10.59 | 10.30 | 10.30 | 6,581,908 | -0.24(-2.27%) |
Aug 10, 2009 | 10.56 | 10.56 | 10.41 | 10.54 | 6,454,666 | -0.02(-0.22%) |
Aug 07, 2009 | 10.44 | 10.68 | 10.27 | 10.56 | 7,953,019 | +0.26(+2.55%) |
Aug 06, 2009 | 10.29 | 10.37 | 10.14 | 10.30 | 7,668,453 | +0.06(+0.57%) |
Aug 05, 2009 | 10.48 | 10.52 | 10.12 | 10.24 | 8,880,434 | -0.17(-1.60%) |
Aug 04, 2009 | 10.34 | 10.48 | 10.26 | 10.41 | 7,675,026 | +0.02(+0.20%) |
Aug 03, 2009 | 10.32 | 10.46 | 10.19 | 10.39 | 12,497,681 | +0.17(+1.66%) |
Jul 31, 2009 | 10.48 | 10.65 | 10.22 | 10.22 | 13,665,075 | -0.44(-4.11%) |
Jul 30, 2009 | 10.63 | 10.82 | 10.52 | 10.66 | 8,356,161 | +0.11(+1.00%) |
Jul 29, 2009 | 10.72 | 10.79 | 10.48 | 10.55 | 8,583,851 | -0.22(-2.06%) |
Jul 28, 2009 | 10.83 | 10.90 | 10.68 | 10.77 | 6,542,830 | -0.08(-0.75%) |
Jul 27, 2009 | 10.89 | 10.96 | 10.79 | 10.86 | 7,880,241 | +0.06(+0.60%) |
Jul 24, 2009 | 10.59 | 10.84 | 10.59 | 10.79 | 8,260,347 | +0.12(+1.15%) |
Jul 23, 2009 | 10.77 | 10.78 | 10.59 | 10.67 | 11,809,891 | +0.30(+2.93%) |
Jul 22, 2009 | 10.15 | 10.47 | 10.15 | 10.37 | 11,179,603 | +0.11(+1.08%) |
Jul 21, 2009 | 10.65 | 10.65 | 9.757 | 10.25 | 25,143,674 | -0.41(-3.89%) |
Jul 20, 2009 | 10.62 | 10.71 | 10.44 | 10.67 | 13,421,706 | +0.15(+1.39%) |
Jul 17, 2009 | 10.51 | 10.61 | 10.39 | 10.52 | 10,126,082 | +0.01(+0.11%) |
Jul 16, 2009 | 10.15 | 10.55 | 9.827 | 10.51 | 11,706,566 | +0.35(+3.45%) |
Jul 15, 2009 | 9.827 | 10.18 | 9.827 | 10.16 | 12,853,136 | +0.38(+3.89%) |
Jul 14, 2009 | 9.862 | 9.862 | 9.488 | 9.781 | 13,534,974 | -0.09(-0.95%) |
Jul 13, 2009 | 9.488 | 9.915 | 9.482 | 9.874 | 13,791,438 | +0.41(+4.32%) |
Jul 10, 2009 | 9.576 | 9.582 | 9.371 | 9.465 | 10,175,835 | -0.18(-1.82%) |
Jul 09, 2009 | 9.471 | 9.781 | 9.412 | 9.640 | 16,397,856 | +0.53(+5.84%) |
Jul 08, 2009 | 8.927 | 9.243 | 8.845 | 9.108 | 20,959,818 | +0.19(+2.10%) |
Jul 07, 2009 | 9.108 | 9.190 | 8.886 | 8.921 | 7,911,332 | -0.19(-2.12%) |
Jul 06, 2009 | 8.974 | 9.120 | 8.834 | 9.114 | 16,619,680 | +0.12(+1.37%) |
Jul 02, 2009 | 9.594 | 9.629 | 8.991 | 8.991 | 13,799,567 | -0.74(-7.57%) |