Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.54 | 10.75 | 10.36 | 10.62 | 25,646,010 | +0.09(+0.86%) |
Sep 29, 2009 | 10.47 | 10.63 | 10.37 | 10.53 | 23,061,888 | +0.07(+0.66%) |
Sep 28, 2009 | 10.34 | 10.47 | 10.19 | 10.46 | 15,383,312 | +0.17(+1.62%) |
Sep 25, 2009 | 10.34 | 10.40 | 10.20 | 10.29 | 19,569,402 | -0.06(-0.60%) |
Sep 24, 2009 | 10.74 | 10.83 | 10.34 | 10.36 | 26,784,048 | -0.38(-3.55%) |
Sep 23, 2009 | 10.76 | 10.96 | 10.71 | 10.74 | 14,285,383 | -0.06(-0.51%) |
Sep 22, 2009 | 10.90 | 10.96 | 10.70 | 10.79 | 14,706,223 | -0.02(-0.19%) |
Sep 21, 2009 | 10.57 | 10.86 | 10.54 | 10.81 | 15,930,680 | +0.22(+2.10%) |
Sep 18, 2009 | 10.84 | 10.93 | 10.59 | 10.59 | 29,214,288 | -0.19(-1.80%) |
Sep 17, 2009 | 10.90 | 11.00 | 10.75 | 10.79 | 23,011,496 | +0.03(+0.26%) |
Sep 16, 2009 | 10.86 | 10.97 | 10.68 | 10.76 | 35,709,800 | -0.20(-1.84%) |
Sep 15, 2009 | 11.00 | 11.05 | 10.73 | 10.96 | 17,743,816 | -0.01(-0.13%) |
Sep 14, 2009 | 10.93 | 11.00 | 10.78 | 10.97 | 15,886,411 | -0.16(-1.43%) |
Sep 11, 2009 | 11.31 | 11.34 | 10.97 | 11.13 | 19,713,794 | -0.08(-0.74%) |
Sep 10, 2009 | 10.89 | 11.30 | 10.80 | 11.22 | 22,640,834 | +0.25(+2.28%) |
Sep 09, 2009 | 10.65 | 10.99 | 10.62 | 10.97 | 20,979,526 | +0.30(+2.80%) |
Sep 08, 2009 | 10.68 | 10.77 | 10.50 | 10.67 | 23,668,748 | +0.04(+0.39%) |
Sep 04, 2009 | 10.52 | 10.65 | 10.37 | 10.63 | 21,556,134 | +0.08(+0.79%) |
Sep 03, 2009 | 10.54 | 10.60 | 10.39 | 10.54 | 19,553,112 | +0.08(+0.80%) |
Sep 02, 2009 | 10.23 | 10.56 | 10.14 | 10.46 | 23,510,258 | +0.17(+1.62%) |
Sep 01, 2009 | 10.50 | 10.60 | 10.24 | 10.29 | 23,175,446 | -0.17(-1.59%) |
Aug 31, 2009 | 10.94 | 10.94 | 10.40 | 10.46 | 30,423,058 | -0.58(-5.22%) |
Aug 28, 2009 | 11.16 | 11.33 | 10.96 | 11.04 | 13,408,678 | +0.00(+0.00%) |
Aug 27, 2009 | 11.06 | 11.10 | 10.77 | 11.04 | 12,184,717 | -0.06(-0.56%) |
Aug 26, 2009 | 11.16 | 11.20 | 10.97 | 11.10 | 11,913,557 | -0.08(-0.74%) |
Aug 25, 2009 | 11.10 | 11.27 | 10.99 | 11.18 | 14,463,425 | +0.17(+1.57%) |
Aug 24, 2009 | 11.20 | 11.23 | 10.97 | 11.01 | 11,928,005 | -0.12(-1.06%) |
Aug 21, 2009 | 11.17 | 11.18 | 10.93 | 11.13 | 20,011,758 | +0.14(+1.26%) |
Aug 20, 2009 | 10.77 | 11.05 | 10.77 | 10.99 | 13,968,118 | +0.10(+0.95%) |
Aug 19, 2009 | 10.82 | 10.96 | 10.68 | 10.88 | 11,013,227 | -0.10(-0.88%) |
Aug 18, 2009 | 10.74 | 11.03 | 10.73 | 10.98 | 19,829,578 | +0.36(+3.39%) |
Aug 17, 2009 | 10.76 | 10.79 | 10.46 | 10.62 | 21,903,076 | -0.35(-3.21%) |
Aug 14, 2009 | 11.38 | 11.39 | 10.88 | 10.97 | 19,845,510 | -0.42(-3.70%) |
Aug 13, 2009 | 11.24 | 11.41 | 11.13 | 11.40 | 15,829,760 | +0.17(+1.54%) |
Aug 12, 2009 | 11.05 | 11.35 | 11.05 | 11.22 | 17,490,762 | +0.15(+1.37%) |
Aug 11, 2009 | 11.12 | 11.17 | 10.93 | 11.07 | 22,417,220 | -0.26(-2.26%) |
Aug 10, 2009 | 11.64 | 11.66 | 11.26 | 11.33 | 20,163,268 | -0.39(-3.36%) |
Aug 07, 2009 | 11.66 | 11.80 | 11.61 | 11.72 | 19,548,670 | +0.24(+2.05%) |
Aug 06, 2009 | 11.49 | 11.62 | 11.44 | 11.49 | 16,718,650 | +0.02(+0.18%) |
Aug 05, 2009 | 11.48 | 11.57 | 11.41 | 11.47 | 23,316,320 | -0.05(-0.42%) |
Aug 04, 2009 | 11.54 | 11.71 | 11.49 | 11.51 | 24,299,122 | -0.10(-0.89%) |
Aug 03, 2009 | 11.84 | 11.89 | 11.56 | 11.62 | 19,406,396 | -0.14(-1.18%) |
Jul 31, 2009 | 11.68 | 11.79 | 11.33 | 11.76 | 21,189,520 | +0.06(+0.53%) |
Jul 30, 2009 | 11.69 | 11.85 | 11.67 | 11.69 | 21,419,952 | +0.09(+0.77%) |
Jul 29, 2009 | 11.54 | 11.65 | 11.38 | 11.60 | 14,988,445 | -0.06(-0.53%) |
Jul 28, 2009 | 11.37 | 11.71 | 11.28 | 11.67 | 17,149,522 | +0.36(+3.18%) |
Jul 27, 2009 | 11.47 | 11.60 | 11.16 | 11.31 | 31,335,046 | -0.45(-3.82%) |
Jul 24, 2009 | 11.62 | 11.79 | 11.36 | 11.76 | 28,009,936 | +0.15(+1.25%) |
Jul 23, 2009 | 11.48 | 11.74 | 11.40 | 11.61 | 26,711,652 | +0.24(+2.07%) |
Jul 22, 2009 | 11.53 | 11.62 | 11.33 | 11.38 | 27,041,830 | -0.18(-1.56%) |
Jul 21, 2009 | 11.72 | 11.75 | 11.41 | 11.56 | 23,300,346 | -0.13(-1.12%) |
Jul 20, 2009 | 11.51 | 11.76 | 11.51 | 11.69 | 17,442,716 | +0.19(+1.62%) |
Jul 17, 2009 | 11.27 | 11.53 | 11.27 | 11.50 | 19,632,468 | +0.15(+1.34%) |
Jul 16, 2009 | 11.03 | 11.40 | 10.90 | 11.35 | 17,403,302 | +0.28(+2.50%) |
Jul 15, 2009 | 10.74 | 11.11 | 10.74 | 11.07 | 18,516,808 | +0.41(+3.89%) |
Jul 14, 2009 | 10.44 | 10.73 | 10.31 | 10.66 | 17,202,384 | +0.24(+2.26%) |
Jul 13, 2009 | 10.19 | 10.42 | 10.19 | 10.42 | 16,041,567 | +0.21(+2.10%) |
Jul 10, 2009 | 10.05 | 10.32 | 9.965 | 10.21 | 19,675,968 | +0.22(+2.22%) |
Jul 09, 2009 | 9.854 | 10.07 | 9.795 | 9.985 | 26,813,672 | +0.15(+1.55%) |
Jul 08, 2009 | 9.937 | 10.08 | 9.667 | 9.833 | 27,459,298 | -0.10(-1.04%) |
Jul 07, 2009 | 10.50 | 10.55 | 9.909 | 9.937 | 22,866,558 | -0.57(-5.40%) |
Jul 06, 2009 | 10.52 | 10.75 | 10.33 | 10.50 | 21,087,554 | +0.03(+0.33%) |
Jul 02, 2009 | 10.61 | 10.72 | 10.39 | 10.47 | 22,437,344 | -0.30(-2.82%) |