Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.62 | 11.70 | 11.41 | 11.59 | 1,432,299 | +0.02(+0.17%) |
Sep 29, 2009 | 11.65 | 11.70 | 11.55 | 11.57 | 1,655,057 | -0.09(-0.78%) |
Sep 28, 2009 | 11.52 | 11.73 | 11.51 | 11.66 | 1,365,421 | +0.19(+1.67%) |
Sep 25, 2009 | 11.44 | 11.55 | 11.42 | 11.47 | 1,086,145 | -0.06(-0.54%) |
Sep 24, 2009 | 11.66 | 11.70 | 11.47 | 11.53 | 2,017,864 | -0.07(-0.60%) |
Sep 23, 2009 | 11.69 | 11.81 | 11.59 | 11.60 | 962,502 | -0.04(-0.38%) |
Sep 22, 2009 | 11.68 | 11.68 | 11.60 | 11.64 | 1,305,038 | +0.03(+0.27%) |
Sep 21, 2009 | 11.53 | 11.65 | 11.52 | 11.61 | 1,110,446 | +0.00(+0.04%) |
Sep 18, 2009 | 11.65 | 11.67 | 11.56 | 11.61 | 1,257,445 | +0.02(+0.15%) |
Sep 17, 2009 | 11.58 | 11.65 | 11.54 | 11.59 | 1,488,146 | +0.09(+0.76%) |
Sep 16, 2009 | 11.54 | 11.62 | 11.49 | 11.50 | 1,455,273 | +0.01(+0.09%) |
Sep 15, 2009 | 11.44 | 11.52 | 11.42 | 11.49 | 1,562,528 | +0.06(+0.53%) |
Sep 14, 2009 | 11.35 | 11.44 | 11.34 | 11.43 | 835,640 | +0.00(+0.04%) |
Sep 11, 2009 | 11.45 | 11.48 | 11.36 | 11.43 | 751,265 | -0.02(-0.14%) |
Sep 10, 2009 | 11.30 | 11.45 | 11.28 | 11.44 | 1,225,572 | +0.16(+1.38%) |
Sep 09, 2009 | 11.21 | 11.34 | 11.15 | 11.29 | 1,815,051 | +0.09(+0.78%) |
Sep 08, 2009 | 11.21 | 11.21 | 11.11 | 11.20 | 1,129,570 | +0.10(+0.88%) |
Sep 04, 2009 | 10.92 | 11.11 | 10.91 | 11.10 | 850,885 | +0.19(+1.78%) |
Sep 03, 2009 | 10.91 | 10.92 | 10.79 | 10.91 | 1,137,540 | +0.06(+0.58%) |
Sep 02, 2009 | 10.79 | 10.91 | 10.78 | 10.85 | 1,178,432 | +0.00(+0.04%) |
Sep 01, 2009 | 11.01 | 11.19 | 10.82 | 10.84 | 3,874,237 | -0.23(-2.06%) |
Aug 31, 2009 | 11.07 | 11.08 | 10.99 | 11.07 | 1,464,678 | -0.11(-0.98%) |
Aug 28, 2009 | 11.30 | 11.38 | 11.12 | 11.18 | 3,240,111 | +0.04(+0.36%) |
Aug 27, 2009 | 11.09 | 11.14 | 10.93 | 11.14 | 1,613,864 | +0.04(+0.40%) |
Aug 26, 2009 | 11.06 | 11.13 | 11.02 | 11.09 | 2,182,637 | +0.01(+0.12%) |
Aug 25, 2009 | 11.10 | 11.16 | 11.05 | 11.08 | 1,589,662 | +0.02(+0.14%) |
Aug 24, 2009 | 11.12 | 11.18 | 11.04 | 11.06 | 1,781,686 | -0.02(-0.20%) |
Aug 21, 2009 | 11.00 | 11.09 | 10.93 | 11.09 | 1,413,485 | +0.16(+1.47%) |
Aug 20, 2009 | 10.81 | 10.94 | 10.79 | 10.93 | 2,051,826 | +0.12(+1.10%) |
Aug 19, 2009 | 10.61 | 10.84 | 10.61 | 10.81 | 1,158,784 | +0.06(+0.52%) |
Aug 18, 2009 | 10.66 | 10.78 | 10.63 | 10.75 | 948,874 | +0.08(+0.79%) |
Aug 17, 2009 | 10.69 | 10.71 | 10.58 | 10.67 | 1,861,649 | -0.21(-1.94%) |
Aug 14, 2009 | 10.96 | 10.96 | 10.80 | 10.88 | 1,394,537 | -0.11(-1.03%) |
Aug 13, 2009 | 10.96 | 11.00 | 10.86 | 10.99 | 1,609,037 | +0.10(+0.92%) |
Aug 12, 2009 | 10.71 | 10.98 | 10.70 | 10.89 | 2,129,763 | +0.19(+1.75%) |
Aug 11, 2009 | 10.75 | 10.80 | 10.68 | 10.71 | 2,672,186 | -0.12(-1.07%) |
Aug 10, 2009 | 10.84 | 10.88 | 10.76 | 10.82 | 1,286,623 | -0.06(-0.59%) |
Aug 07, 2009 | 10.92 | 10.95 | 10.84 | 10.89 | 2,446,698 | +0.10(+0.89%) |
Aug 06, 2009 | 10.91 | 10.94 | 10.74 | 10.79 | 1,963,829 | -0.08(-0.74%) |
Aug 05, 2009 | 10.97 | 10.99 | 10.81 | 10.87 | 2,231,530 | -0.08(-0.69%) |
Aug 04, 2009 | 10.93 | 10.97 | 10.88 | 10.95 | 2,671,043 | -0.01(-0.10%) |
Aug 03, 2009 | 10.93 | 10.99 | 10.86 | 10.96 | 4,078,230 | +0.14(+1.26%) |
Jul 31, 2009 | 10.82 | 10.93 | 10.81 | 10.82 | 2,434,716 | -0.02(-0.18%) |
Jul 30, 2009 | 10.92 | 11.02 | 10.83 | 10.84 | 2,962,220 | +0.04(+0.41%) |
Jul 29, 2009 | 10.79 | 10.81 | 10.68 | 10.80 | 2,281,814 | -0.03(-0.29%) |
Jul 28, 2009 | 10.71 | 10.85 | 10.66 | 10.83 | 2,266,828 | +0.09(+0.85%) |
Jul 27, 2009 | 10.81 | 10.84 | 10.68 | 10.74 | 2,430,740 | -0.09(-0.87%) |
Jul 24, 2009 | 10.73 | 10.83 | 10.64 | 10.83 | 2,802,988 | -0.07(-0.63%) |
Jul 23, 2009 | 10.69 | 10.95 | 10.67 | 10.90 | 2,789,195 | +0.19(+1.75%) |
Jul 22, 2009 | 10.63 | 10.75 | 10.62 | 10.71 | 2,583,943 | +0.07(+0.63%) |
Jul 21, 2009 | 10.64 | 10.65 | 10.49 | 10.65 | 4,208,539 | +0.06(+0.55%) |
Jul 20, 2009 | 10.56 | 10.61 | 10.49 | 10.59 | 3,964,440 | +0.10(+0.94%) |
Jul 17, 2009 | 10.40 | 10.49 | 10.35 | 10.49 | 5,269,667 | +0.09(+0.90%) |
Jul 16, 2009 | 10.18 | 10.41 | 10.16 | 10.40 | 3,379,847 | +0.18(+1.72%) |
Jul 15, 2009 | 10.04 | 10.23 | 10.01 | 10.22 | 3,175,824 | +0.41(+4.21%) |
Jul 14, 2009 | 9.748 | 9.824 | 9.706 | 9.806 | 1,521,139 | +0.04(+0.39%) |
Jul 13, 2009 | 9.588 | 9.775 | 9.574 | 9.769 | 1,395,635 | +0.19(+1.96%) |
Jul 10, 2009 | 9.474 | 9.624 | 9.470 | 9.581 | 693,334 | +0.06(+0.63%) |
Jul 09, 2009 | 9.512 | 9.590 | 9.499 | 9.521 | 1,186,841 | +0.04(+0.45%) |
Jul 08, 2009 | 9.485 | 9.521 | 9.338 | 9.478 | 1,869,561 | +0.01(+0.09%) |
Jul 07, 2009 | 9.711 | 9.726 | 9.454 | 9.470 | 1,482,179 | -0.25(-2.55%) |
Jul 06, 2009 | 9.726 | 9.762 | 9.612 | 9.717 | 755,008 | -0.06(-0.64%) |
Jul 02, 2009 | 9.900 | 9.902 | 9.746 | 9.780 | 1,561,483 | -0.21(-2.12%) |