Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.47 | 10.47 | 10.22 | 10.35 | 5,667,434 | -0.07(-0.67%) |
Sep 29, 2009 | 10.41 | 10.53 | 10.35 | 10.42 | 6,536,893 | -0.02(-0.17%) |
Sep 28, 2009 | 10.16 | 10.45 | 10.16 | 10.44 | 5,144,486 | +0.25(+2.42%) |
Sep 25, 2009 | 10.25 | 10.30 | 10.13 | 10.19 | 7,048,457 | -0.04(-0.40%) |
Sep 24, 2009 | 10.23 | 10.30 | 10.17 | 10.23 | 3,436,068 | +0.01(+0.13%) |
Sep 23, 2009 | 10.46 | 10.46 | 10.22 | 10.22 | 5,106,894 | -0.18(-1.75%) |
Sep 22, 2009 | 10.40 | 10.51 | 10.33 | 10.40 | 6,021,015 | +0.02(+0.19%) |
Sep 21, 2009 | 10.19 | 10.40 | 10.16 | 10.38 | 7,177,554 | +0.11(+1.10%) |
Sep 18, 2009 | 10.34 | 10.35 | 10.21 | 10.27 | 8,196,132 | +0.00(+0.02%) |
Sep 17, 2009 | 10.38 | 10.45 | 10.25 | 10.27 | 8,905,205 | -0.13(-1.27%) |
Sep 16, 2009 | 10.26 | 10.40 | 10.20 | 10.40 | 6,604,732 | +0.12(+1.16%) |
Sep 15, 2009 | 10.30 | 10.39 | 10.12 | 10.28 | 6,945,725 | -0.02(-0.17%) |
Sep 14, 2009 | 10.03 | 10.31 | 10.02 | 10.30 | 5,435,494 | +0.21(+2.08%) |
Sep 11, 2009 | 10.19 | 10.28 | 10.04 | 10.09 | 5,649,152 | -0.13(-1.27%) |
Sep 10, 2009 | 10.30 | 10.33 | 10.11 | 10.22 | 6,824,984 | -0.08(-0.76%) |
Sep 09, 2009 | 10.08 | 10.32 | 10.04 | 10.30 | 9,397,772 | +0.23(+2.24%) |
Sep 08, 2009 | 10.23 | 10.26 | 9.989 | 10.07 | 7,325,077 | -0.11(-1.11%) |
Sep 04, 2009 | 10.13 | 10.28 | 9.956 | 10.18 | 5,836,361 | +0.11(+1.05%) |
Sep 03, 2009 | 9.839 | 10.09 | 9.839 | 10.08 | 9,181,225 | +0.28(+2.85%) |
Sep 02, 2009 | 9.761 | 9.837 | 9.681 | 9.798 | 8,014,441 | -0.00(-0.02%) |
Sep 01, 2009 | 10.05 | 10.15 | 9.791 | 9.800 | 11,264,044 | -0.31(-3.04%) |
Aug 31, 2009 | 10.23 | 10.23 | 10.02 | 10.11 | 7,710,560 | -0.11(-1.06%) |
Aug 28, 2009 | 10.20 | 10.25 | 10.08 | 10.22 | 8,283,914 | +0.10(+1.01%) |
Aug 27, 2009 | 10.03 | 10.13 | 9.915 | 10.11 | 6,067,402 | +0.09(+0.86%) |
Aug 26, 2009 | 10.15 | 10.25 | 10.01 | 10.03 | 7,436,838 | -0.14(-1.34%) |
Aug 25, 2009 | 10.02 | 10.25 | 9.973 | 10.16 | 7,477,984 | +0.20(+2.00%) |
Aug 24, 2009 | 10.17 | 10.19 | 9.956 | 9.965 | 5,802,857 | -0.18(-1.75%) |
Aug 21, 2009 | 9.943 | 10.20 | 9.943 | 10.14 | 10,238,729 | +0.09(+0.86%) |
Aug 20, 2009 | 9.902 | 10.08 | 9.839 | 10.06 | 15,070,471 | +0.38(+3.94%) |
Aug 19, 2009 | 9.401 | 9.700 | 9.377 | 9.674 | 8,698,039 | +0.23(+2.48%) |
Aug 18, 2009 | 9.603 | 9.627 | 9.345 | 9.440 | 7,414,265 | -0.08(-0.89%) |
Aug 17, 2009 | 9.512 | 9.579 | 9.401 | 9.525 | 7,681,154 | -0.10(-1.01%) |
Aug 14, 2009 | 9.722 | 9.833 | 9.570 | 9.622 | 5,699,032 | -0.18(-1.79%) |
Aug 13, 2009 | 9.737 | 9.848 | 9.622 | 9.798 | 6,910,034 | +0.03(+0.27%) |
Aug 12, 2009 | 9.670 | 9.859 | 9.631 | 9.772 | 6,317,356 | +0.14(+1.46%) |
Aug 11, 2009 | 9.640 | 9.724 | 9.557 | 9.631 | 6,438,365 | -0.01(-0.09%) |
Aug 10, 2009 | 9.861 | 9.861 | 9.566 | 9.640 | 6,576,220 | -0.22(-2.22%) |
Aug 07, 2009 | 9.709 | 9.958 | 9.575 | 9.859 | 10,992,273 | +0.33(+3.46%) |
Aug 06, 2009 | 9.514 | 9.705 | 9.286 | 9.529 | 14,249,673 | +0.31(+3.31%) |
Aug 05, 2009 | 9.168 | 9.254 | 9.024 | 9.224 | 14,164,693 | +0.09(+1.00%) |
Aug 04, 2009 | 9.458 | 9.501 | 9.096 | 9.133 | 15,834,545 | -0.34(-3.61%) |
Aug 03, 2009 | 9.362 | 9.479 | 9.224 | 9.475 | 9,787,649 | -0.08(-0.79%) |
Jul 31, 2009 | 9.622 | 9.726 | 9.542 | 9.551 | 6,193,306 | -0.06(-0.61%) |
Jul 30, 2009 | 9.703 | 9.915 | 9.599 | 9.609 | 6,834,314 | -0.01(-0.14%) |
Jul 29, 2009 | 9.525 | 9.696 | 9.521 | 9.622 | 6,676,257 | +0.05(+0.52%) |
Jul 28, 2009 | 9.494 | 9.642 | 9.449 | 9.573 | 10,101,238 | +0.02(+0.25%) |
Jul 27, 2009 | 9.575 | 9.640 | 9.408 | 9.549 | 5,647,592 | -0.09(-0.97%) |
Jul 24, 2009 | 9.471 | 9.661 | 9.410 | 9.642 | 7,204,248 | +0.11(+1.11%) |
Jul 23, 2009 | 9.481 | 9.687 | 9.419 | 9.536 | 11,226,350 | +0.02(+0.20%) |
Jul 22, 2009 | 9.330 | 9.642 | 9.330 | 9.516 | 8,773,851 | +0.11(+1.13%) |
Jul 21, 2009 | 9.419 | 9.486 | 9.252 | 9.410 | 10,857,754 | -0.06(-0.66%) |
Jul 20, 2009 | 9.382 | 9.492 | 9.252 | 9.473 | 11,512,106 | +0.06(+0.67%) |
Jul 17, 2009 | 9.477 | 9.477 | 9.337 | 9.410 | 8,928,691 | -0.04(-0.46%) |
Jul 16, 2009 | 9.299 | 9.473 | 9.258 | 9.453 | 8,920,967 | +0.10(+1.11%) |
Jul 15, 2009 | 9.102 | 9.351 | 9.021 | 9.349 | 14,518,495 | +0.28(+3.11%) |
Jul 14, 2009 | 8.955 | 9.087 | 8.901 | 9.068 | 11,218,307 | +0.05(+0.58%) |
Jul 13, 2009 | 8.944 | 9.033 | 8.721 | 9.016 | 11,982,737 | +0.16(+1.86%) |
Jul 10, 2009 | 8.879 | 8.957 | 8.758 | 8.851 | 13,520,580 | -0.07(-0.78%) |
Jul 09, 2009 | 8.957 | 9.070 | 8.834 | 8.920 | 19,108,520 | +0.13(+1.50%) |
Jul 08, 2009 | 8.454 | 8.825 | 8.437 | 8.788 | 19,023,908 | +0.36(+4.30%) |
Jul 07, 2009 | 8.400 | 8.454 | 8.335 | 8.426 | 13,849,728 | +0.06(+0.67%) |
Jul 06, 2009 | 8.179 | 8.389 | 8.129 | 8.370 | 9,419,593 | +0.16(+1.93%) |
Jul 02, 2009 | 8.268 | 8.346 | 8.177 | 8.212 | 8,007,289 | -0.13(-1.61%) |