Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.73 | 10.94 | 10.55 | 10.81 | 25,203,496 | +0.09(+0.86%) |
Sep 29, 2009 | 10.66 | 10.81 | 10.55 | 10.71 | 22,663,962 | +0.07(+0.66%) |
Sep 28, 2009 | 10.52 | 10.66 | 10.37 | 10.64 | 15,117,878 | +0.17(+1.62%) |
Sep 25, 2009 | 10.52 | 10.59 | 10.38 | 10.47 | 19,231,738 | -0.06(-0.60%) |
Sep 24, 2009 | 10.93 | 11.02 | 10.52 | 10.54 | 26,321,898 | -0.39(-3.55%) |
Sep 23, 2009 | 10.95 | 11.15 | 10.90 | 10.93 | 14,038,893 | -0.06(-0.51%) |
Sep 22, 2009 | 11.09 | 11.15 | 10.88 | 10.98 | 14,452,472 | -0.02(-0.19%) |
Sep 21, 2009 | 10.76 | 11.05 | 10.72 | 11.00 | 15,655,801 | +0.23(+2.09%) |
Sep 18, 2009 | 11.03 | 11.12 | 10.78 | 10.78 | 28,710,204 | -0.20(-1.80%) |
Sep 17, 2009 | 11.09 | 11.19 | 10.94 | 10.98 | 22,614,440 | +0.03(+0.26%) |
Sep 16, 2009 | 11.05 | 11.16 | 10.87 | 10.95 | 35,093,636 | -0.20(-1.84%) |
Sep 15, 2009 | 11.19 | 11.24 | 10.92 | 11.15 | 17,437,652 | -0.01(-0.13%) |
Sep 14, 2009 | 11.12 | 11.19 | 10.97 | 11.17 | 15,612,296 | -0.16(-1.43%) |
Sep 11, 2009 | 11.51 | 11.54 | 11.17 | 11.33 | 19,373,640 | -0.08(-0.74%) |
Sep 10, 2009 | 11.08 | 11.50 | 10.99 | 11.41 | 22,250,174 | +0.25(+2.28%) |
Sep 09, 2009 | 10.84 | 11.19 | 10.81 | 11.16 | 20,617,532 | +0.30(+2.80%) |
Sep 08, 2009 | 10.87 | 10.95 | 10.69 | 10.86 | 23,260,352 | +0.04(+0.39%) |
Sep 04, 2009 | 10.71 | 10.84 | 10.55 | 10.81 | 21,184,190 | +0.08(+0.79%) |
Sep 03, 2009 | 10.73 | 10.79 | 10.57 | 10.73 | 19,215,730 | +0.08(+0.80%) |
Sep 02, 2009 | 10.41 | 10.74 | 10.32 | 10.64 | 23,104,596 | +0.17(+1.62%) |
Sep 01, 2009 | 10.68 | 10.79 | 10.42 | 10.47 | 22,775,560 | -0.17(-1.59%) |
Aug 31, 2009 | 11.13 | 11.13 | 10.58 | 10.64 | 29,898,118 | -0.59(-5.22%) |
Aug 28, 2009 | 11.36 | 11.53 | 11.15 | 11.23 | 13,177,315 | +0.00(+0.00%) |
Aug 27, 2009 | 11.26 | 11.29 | 10.95 | 11.23 | 11,974,474 | -0.10(-0.87%) |
Aug 26, 2009 | 11.39 | 11.43 | 11.19 | 11.33 | 11,671,514 | -0.08(-0.74%) |
Aug 25, 2009 | 11.33 | 11.51 | 11.22 | 11.41 | 14,169,577 | +0.18(+1.57%) |
Aug 24, 2009 | 11.43 | 11.46 | 11.20 | 11.24 | 11,685,668 | -0.12(-1.06%) |
Aug 21, 2009 | 11.40 | 11.41 | 11.15 | 11.36 | 19,605,186 | +0.14(+1.26%) |
Aug 20, 2009 | 10.99 | 11.28 | 10.99 | 11.22 | 13,684,333 | +0.11(+0.95%) |
Aug 19, 2009 | 11.04 | 11.19 | 10.91 | 11.11 | 10,789,476 | -0.10(-0.88%) |
Aug 18, 2009 | 10.96 | 11.26 | 10.95 | 11.21 | 19,426,708 | +0.37(+3.39%) |
Aug 17, 2009 | 10.98 | 11.01 | 10.67 | 10.84 | 21,458,080 | -0.36(-3.21%) |
Aug 14, 2009 | 11.61 | 11.63 | 11.11 | 11.20 | 19,442,316 | -0.43(-3.70%) |
Aug 13, 2009 | 11.47 | 11.65 | 11.36 | 11.63 | 15,508,153 | +0.18(+1.54%) |
Aug 12, 2009 | 11.28 | 11.58 | 11.28 | 11.46 | 17,135,408 | +0.16(+1.37%) |
Aug 11, 2009 | 11.35 | 11.40 | 11.15 | 11.30 | 21,961,778 | -0.26(-2.26%) |
Aug 10, 2009 | 11.89 | 11.90 | 11.49 | 11.56 | 19,753,620 | -0.40(-3.36%) |
Aug 07, 2009 | 11.90 | 12.05 | 11.85 | 11.96 | 19,151,508 | +0.24(+2.05%) |
Aug 06, 2009 | 11.73 | 11.86 | 11.67 | 11.72 | 16,378,983 | +0.02(+0.18%) |
Aug 05, 2009 | 11.72 | 11.81 | 11.65 | 11.70 | 22,842,612 | -0.05(-0.42%) |
Aug 04, 2009 | 11.78 | 11.96 | 11.73 | 11.75 | 23,805,446 | -0.11(-0.89%) |
Aug 03, 2009 | 12.08 | 12.14 | 11.80 | 11.86 | 19,012,124 | -0.14(-1.18%) |
Jul 31, 2009 | 11.92 | 12.03 | 11.56 | 12.00 | 20,759,020 | +0.06(+0.53%) |
Jul 30, 2009 | 11.93 | 12.09 | 11.91 | 11.94 | 20,984,772 | +0.09(+0.78%) |
Jul 29, 2009 | 11.78 | 11.89 | 11.62 | 11.84 | 14,683,930 | -0.06(-0.53%) |
Jul 28, 2009 | 11.60 | 11.95 | 11.51 | 11.91 | 16,801,102 | +0.37(+3.18%) |
Jul 27, 2009 | 11.71 | 11.84 | 11.39 | 11.54 | 30,698,424 | -0.46(-3.82%) |
Jul 24, 2009 | 11.87 | 12.03 | 11.60 | 12.00 | 27,440,868 | +0.15(+1.25%) |
Jul 23, 2009 | 11.72 | 11.99 | 11.63 | 11.85 | 26,168,962 | +0.24(+2.07%) |
Jul 22, 2009 | 11.77 | 11.86 | 11.56 | 11.61 | 26,492,432 | -0.18(-1.56%) |
Jul 21, 2009 | 11.96 | 11.99 | 11.65 | 11.79 | 22,826,962 | -0.13(-1.12%) |
Jul 20, 2009 | 11.75 | 12.00 | 11.75 | 11.93 | 17,088,340 | +0.19(+1.62%) |
Jul 17, 2009 | 11.51 | 11.77 | 11.51 | 11.74 | 19,233,604 | +0.16(+1.34%) |
Jul 16, 2009 | 11.26 | 11.64 | 11.12 | 11.58 | 17,049,726 | +0.28(+2.50%) |
Jul 15, 2009 | 10.96 | 11.34 | 10.96 | 11.30 | 18,140,610 | +0.42(+3.89%) |
Jul 14, 2009 | 10.66 | 10.95 | 10.52 | 10.88 | 16,852,890 | +0.24(+2.26%) |
Jul 13, 2009 | 10.40 | 10.64 | 10.40 | 10.64 | 15,715,657 | +0.22(+2.10%) |
Jul 10, 2009 | 10.26 | 10.53 | 10.17 | 10.42 | 19,276,218 | +0.23(+2.22%) |
Jul 09, 2009 | 10.06 | 10.28 | 9.998 | 10.19 | 26,268,910 | +0.16(+1.55%) |
Jul 08, 2009 | 10.14 | 10.29 | 9.868 | 10.04 | 26,901,418 | -0.11(-1.04%) |
Jul 07, 2009 | 10.72 | 10.76 | 10.11 | 10.14 | 22,401,986 | -0.58(-5.40%) |
Jul 06, 2009 | 10.74 | 10.97 | 10.55 | 10.72 | 20,659,126 | +0.04(+0.33%) |
Jul 02, 2009 | 10.83 | 10.94 | 10.60 | 10.69 | 21,981,494 | -0.31(-2.82%) |