Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.00 | 11.03 | 10.77 | 10.87 | 18,189,430 | -0.03(-0.24%) |
Sep 29, 2009 | 10.85 | 11.11 | 10.83 | 10.89 | 16,049,352 | +0.01(+0.08%) |
Sep 28, 2009 | 10.94 | 11.08 | 10.83 | 10.88 | 14,446,327 | +0.04(+0.32%) |
Sep 25, 2009 | 10.78 | 10.93 | 10.67 | 10.85 | 12,580,174 | +0.08(+0.73%) |
Sep 24, 2009 | 10.99 | 11.07 | 10.66 | 10.77 | 11,020,339 | -0.20(-1.84%) |
Sep 23, 2009 | 10.93 | 11.15 | 10.88 | 10.97 | 18,528,984 | +0.13(+1.21%) |
Sep 22, 2009 | 10.87 | 10.95 | 10.60 | 10.84 | 15,045,644 | +0.06(+0.57%) |
Sep 21, 2009 | 10.20 | 10.82 | 10.20 | 10.78 | 23,935,810 | +0.44(+4.24%) |
Sep 18, 2009 | 10.62 | 10.68 | 10.34 | 10.34 | 19,104,846 | -0.21(-1.99%) |
Sep 17, 2009 | 10.38 | 10.66 | 10.21 | 10.55 | 19,151,436 | +0.23(+2.21%) |
Sep 16, 2009 | 10.20 | 10.35 | 9.999 | 10.32 | 22,698,434 | +0.20(+1.99%) |
Sep 15, 2009 | 10.34 | 10.34 | 9.990 | 10.12 | 17,511,882 | -0.18(-1.70%) |
Sep 14, 2009 | 10.35 | 10.50 | 10.25 | 10.30 | 13,640,309 | -0.08(-0.76%) |
Sep 11, 2009 | 10.23 | 10.44 | 10.17 | 10.38 | 24,826,068 | +0.21(+2.07%) |
Sep 10, 2009 | 10.30 | 10.36 | 10.09 | 10.17 | 20,727,958 | -0.06(-0.60%) |
Sep 09, 2009 | 10.49 | 10.50 | 10.16 | 10.23 | 16,374,139 | -0.25(-2.35%) |
Sep 08, 2009 | 10.38 | 10.50 | 10.32 | 10.47 | 14,662,301 | +0.20(+1.96%) |
Sep 04, 2009 | 10.16 | 10.30 | 10.09 | 10.27 | 11,859,416 | +0.14(+1.38%) |
Sep 03, 2009 | 10.30 | 10.31 | 9.999 | 10.13 | 14,216,470 | -0.08(-0.77%) |
Sep 02, 2009 | 10.08 | 10.30 | 9.981 | 10.21 | 15,358,862 | +0.19(+1.93%) |
Sep 01, 2009 | 10.21 | 10.32 | 9.867 | 10.02 | 15,991,937 | -0.17(-1.64%) |
Aug 31, 2009 | 10.47 | 10.47 | 10.06 | 10.18 | 21,862,092 | -0.07(-0.68%) |
Aug 28, 2009 | 10.29 | 10.45 | 10.16 | 10.25 | 14,643,216 | +0.05(+0.52%) |
Aug 27, 2009 | 10.40 | 10.48 | 10.17 | 10.20 | 22,370,934 | -0.12(-1.19%) |
Aug 26, 2009 | 10.36 | 10.38 | 10.17 | 10.32 | 21,780,520 | -0.09(-0.84%) |
Aug 25, 2009 | 10.67 | 10.77 | 10.35 | 10.41 | 17,405,484 | -0.25(-2.38%) |
Aug 24, 2009 | 11.04 | 11.04 | 10.57 | 10.67 | 13,096,349 | -0.04(-0.41%) |
Aug 21, 2009 | 10.61 | 10.79 | 10.61 | 10.71 | 16,175,481 | +0.11(+1.08%) |
Aug 20, 2009 | 10.55 | 10.66 | 10.53 | 10.60 | 22,910,296 | +0.03(+0.25%) |
Aug 19, 2009 | 10.69 | 10.80 | 10.51 | 10.57 | 28,480,732 | -0.14(-1.31%) |
Aug 18, 2009 | 10.59 | 10.72 | 10.58 | 10.71 | 15,071,801 | +0.16(+1.50%) |
Aug 17, 2009 | 10.83 | 10.91 | 10.53 | 10.55 | 20,618,794 | -0.58(-5.20%) |
Aug 14, 2009 | 10.72 | 11.15 | 10.67 | 11.13 | 16,977,848 | +0.30(+2.75%) |
Aug 13, 2009 | 10.93 | 10.99 | 10.81 | 10.83 | 11,449,266 | -0.05(-0.48%) |
Aug 12, 2009 | 10.63 | 11.05 | 10.57 | 10.88 | 15,789,833 | +0.25(+2.31%) |
Aug 11, 2009 | 10.84 | 10.88 | 10.60 | 10.64 | 11,418,493 | -0.19(-1.78%) |
Aug 10, 2009 | 10.94 | 10.97 | 10.74 | 10.83 | 13,026,684 | -0.10(-0.88%) |
Aug 07, 2009 | 11.31 | 11.40 | 10.90 | 10.93 | 22,341,322 | -0.28(-2.50%) |
Aug 06, 2009 | 10.54 | 11.36 | 10.48 | 11.21 | 42,708,760 | +1.08(+10.65%) |
Aug 05, 2009 | 10.50 | 10.52 | 10.03 | 10.13 | 25,149,214 | -0.25(-2.37%) |
Aug 04, 2009 | 10.07 | 10.51 | 10.02 | 10.38 | 18,388,610 | +0.32(+3.23%) |
Aug 03, 2009 | 10.21 | 10.26 | 9.973 | 10.05 | 18,398,888 | +0.01(+0.09%) |
Jul 31, 2009 | 9.955 | 10.16 | 9.955 | 10.04 | 10,430,619 | +0.04(+0.44%) |
Jul 30, 2009 | 10.10 | 10.30 | 9.973 | 9.999 | 12,175,278 | +0.03(+0.26%) |
Jul 29, 2009 | 9.955 | 10.23 | 9.876 | 9.973 | 23,327,490 | -0.01(-0.09%) |
Jul 28, 2009 | 9.736 | 9.999 | 9.464 | 9.981 | 32,977,122 | +0.11(+1.16%) |
Jul 27, 2009 | 10.19 | 10.24 | 9.780 | 9.867 | 18,932,582 | -0.25(-2.51%) |
Jul 24, 2009 | 10.10 | 10.17 | 9.850 | 10.12 | 16,677,052 | -0.15(-1.45%) |
Jul 23, 2009 | 10.18 | 10.32 | 10.07 | 10.27 | 17,883,928 | +0.00(+0.00%) |
Jul 22, 2009 | 10.31 | 10.40 | 10.12 | 10.27 | 13,696,790 | -0.20(-1.93%) |
Jul 21, 2009 | 10.49 | 10.57 | 10.36 | 10.47 | 14,287,993 | -0.04(-0.33%) |
Jul 20, 2009 | 10.32 | 10.53 | 10.31 | 10.51 | 15,807,082 | +0.25(+2.39%) |
Jul 17, 2009 | 10.17 | 10.34 | 10.10 | 10.26 | 16,100,509 | +0.12(+1.21%) |
Jul 16, 2009 | 10.15 | 10.18 | 10.04 | 10.14 | 17,611,658 | +0.00(+0.00%) |
Jul 15, 2009 | 10.12 | 10.24 | 9.999 | 10.14 | 12,795,961 | +0.18(+1.85%) |
Jul 14, 2009 | 9.911 | 9.990 | 9.753 | 9.955 | 17,200,476 | +0.01(+0.09%) |
Jul 13, 2009 | 9.823 | 10.01 | 9.622 | 9.946 | 17,742,122 | +0.04(+0.44%) |
Jul 10, 2009 | 9.999 | 10.19 | 9.841 | 9.902 | 14,976,878 | -0.23(-2.25%) |
Jul 09, 2009 | 10.19 | 10.24 | 10.01 | 10.13 | 17,380,120 | +0.06(+0.61%) |
Jul 08, 2009 | 10.31 | 10.38 | 9.946 | 10.07 | 22,168,778 | -0.26(-2.55%) |
Jul 07, 2009 | 10.73 | 10.79 | 10.31 | 10.33 | 10,541,196 | -0.36(-3.36%) |
Jul 06, 2009 | 10.84 | 10.84 | 10.57 | 10.69 | 8,448,968 | -0.20(-1.85%) |
Jul 02, 2009 | 11.14 | 11.18 | 10.77 | 10.89 | 7,534,449 | -0.29(-2.59%) |