Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.98 | 11.03 | 10.43 | 10.58 | 9,496,067 | -0.44(-4.01%) |
Oct 29, 2009 | 10.69 | 11.20 | 10.69 | 11.02 | 7,765,121 | +0.39(+3.64%) |
Oct 28, 2009 | 11.08 | 11.20 | 10.59 | 10.63 | 8,383,914 | -0.48(-4.30%) |
Oct 27, 2009 | 11.39 | 11.47 | 11.03 | 11.11 | 8,094,861 | -0.27(-2.39%) |
Oct 26, 2009 | 11.50 | 11.72 | 11.33 | 11.38 | 6,485,603 | -0.13(-1.10%) |
Oct 23, 2009 | 11.65 | 11.67 | 11.47 | 11.51 | 6,582,956 | -0.29(-2.46%) |
Oct 22, 2009 | 11.53 | 11.92 | 11.49 | 11.80 | 10,972,717 | +0.31(+2.68%) |
Oct 21, 2009 | 11.73 | 11.94 | 11.49 | 11.49 | 7,122,229 | -0.19(-1.66%) |
Oct 20, 2009 | 11.59 | 11.71 | 11.58 | 11.69 | 7,908,310 | -0.18(-1.53%) |
Oct 19, 2009 | 11.75 | 12.01 | 11.67 | 11.87 | 7,532,772 | +0.10(+0.87%) |
Oct 16, 2009 | 11.64 | 11.91 | 11.55 | 11.76 | 13,131,546 | +0.06(+0.52%) |
Oct 15, 2009 | 11.53 | 11.79 | 11.47 | 11.70 | 9,833,065 | +0.08(+0.68%) |
Oct 14, 2009 | 11.52 | 11.69 | 11.43 | 11.63 | 8,324,382 | +0.21(+1.80%) |
Oct 13, 2009 | 11.34 | 11.57 | 11.26 | 11.42 | 12,353,414 | +0.05(+0.48%) |
Oct 12, 2009 | 11.41 | 11.46 | 11.29 | 11.37 | 10,281,667 | +0.26(+2.34%) |
Oct 09, 2009 | 10.92 | 11.17 | 10.81 | 11.11 | 9,832,774 | +0.13(+1.21%) |
Oct 08, 2009 | 10.59 | 11.12 | 10.44 | 10.97 | 24,436,798 | +0.90(+8.88%) |
Oct 07, 2009 | 10.11 | 10.23 | 9.968 | 10.08 | 8,469,601 | -0.10(-0.95%) |
Oct 06, 2009 | 10.09 | 10.28 | 9.986 | 10.17 | 9,935,160 | +0.19(+1.88%) |
Oct 05, 2009 | 9.750 | 10.03 | 9.720 | 9.986 | 8,962,348 | +0.27(+2.74%) |
Oct 02, 2009 | 9.702 | 9.877 | 9.623 | 9.720 | 8,147,816 | -0.04(-0.43%) |
Oct 01, 2009 | 10.10 | 10.13 | 9.684 | 9.763 | 13,703,497 | -0.44(-4.27%) |
Sep 30, 2009 | 10.25 | 10.31 | 10.03 | 10.20 | 9,320,925 | -0.06(-0.59%) |
Sep 29, 2009 | 10.31 | 10.53 | 10.23 | 10.26 | 12,186,650 | -0.19(-1.85%) |
Sep 28, 2009 | 10.19 | 10.46 | 10.10 | 10.45 | 5,805,437 | +0.34(+3.41%) |
Sep 25, 2009 | 10.17 | 10.33 | 10.03 | 10.11 | 8,396,653 | -0.11(-1.07%) |
Sep 24, 2009 | 10.26 | 10.31 | 9.950 | 10.22 | 9,455,882 | +0.01(+0.06%) |
Sep 23, 2009 | 10.37 | 10.45 | 10.19 | 10.21 | 6,388,577 | -0.14(-1.34%) |
Sep 22, 2009 | 10.26 | 10.44 | 10.19 | 10.35 | 5,612,922 | +0.13(+1.24%) |
Sep 21, 2009 | 10.07 | 10.30 | 9.998 | 10.22 | 6,589,338 | +0.00(+0.00%) |
Sep 18, 2009 | 10.13 | 10.33 | 9.980 | 10.22 | 8,868,883 | +0.14(+1.38%) |
Sep 17, 2009 | 10.01 | 10.25 | 9.980 | 10.08 | 9,412,178 | +0.17(+1.71%) |
Sep 16, 2009 | 9.835 | 10.03 | 9.696 | 9.914 | 7,406,665 | +0.13(+1.36%) |
Sep 15, 2009 | 9.871 | 9.956 | 9.630 | 9.781 | 8,611,751 | -0.08(-0.80%) |
Sep 14, 2009 | 9.781 | 9.871 | 9.672 | 9.859 | 6,939,318 | +0.02(+0.25%) |
Sep 11, 2009 | 9.339 | 9.908 | 9.230 | 9.835 | 18,413,150 | +0.54(+5.86%) |
Sep 10, 2009 | 9.230 | 9.327 | 9.121 | 9.291 | 5,213,534 | +0.03(+0.33%) |
Sep 09, 2009 | 8.982 | 9.297 | 8.982 | 9.261 | 9,213,484 | +0.25(+2.82%) |
Sep 08, 2009 | 9.025 | 9.103 | 8.867 | 9.006 | 5,364,111 | +0.04(+0.40%) |
Sep 04, 2009 | 8.855 | 9.049 | 8.783 | 8.970 | 7,060,404 | +0.11(+1.30%) |
Sep 03, 2009 | 8.662 | 8.946 | 8.662 | 8.855 | 13,549,086 | +0.65(+7.89%) |
Sep 02, 2009 | 8.081 | 8.232 | 8.027 | 8.208 | 8,641,056 | +0.12(+1.50%) |
Sep 01, 2009 | 8.226 | 8.377 | 8.039 | 8.087 | 9,544,159 | -0.08(-0.96%) |
Aug 31, 2009 | 8.293 | 8.305 | 8.126 | 8.166 | 8,871,436 | -0.24(-2.81%) |
Aug 28, 2009 | 8.529 | 8.571 | 8.317 | 8.402 | 12,984,057 | -0.07(-0.79%) |
Aug 27, 2009 | 8.686 | 8.922 | 8.456 | 8.468 | 15,436,638 | -0.35(-3.98%) |
Aug 26, 2009 | 8.710 | 8.994 | 8.650 | 8.819 | 11,084,412 | +0.15(+1.67%) |
Aug 25, 2009 | 8.589 | 8.928 | 8.589 | 8.674 | 10,349,086 | +0.05(+0.56%) |
Aug 24, 2009 | 8.922 | 8.940 | 8.607 | 8.625 | 7,384,310 | -0.25(-2.79%) |
Aug 21, 2009 | 8.650 | 8.892 | 8.601 | 8.873 | 5,172,833 | +0.30(+3.53%) |
Aug 20, 2009 | 8.656 | 8.758 | 8.498 | 8.571 | 12,159,937 | -0.12(-1.39%) |
Aug 19, 2009 | 8.625 | 8.771 | 8.565 | 8.692 | 4,816,643 | -0.04(-0.42%) |
Aug 18, 2009 | 8.547 | 8.752 | 8.498 | 8.728 | 7,287,864 | +0.07(+0.84%) |
Aug 17, 2009 | 8.716 | 8.771 | 8.504 | 8.656 | 7,145,165 | -0.23(-2.59%) |
Aug 14, 2009 | 9.200 | 9.200 | 8.831 | 8.886 | 6,239,840 | -0.29(-3.16%) |
Aug 13, 2009 | 9.176 | 9.230 | 8.879 | 9.176 | 5,220,792 | +0.03(+0.33%) |
Aug 12, 2009 | 9.170 | 9.279 | 9.127 | 9.146 | 6,083,765 | -0.04(-0.46%) |
Aug 11, 2009 | 9.164 | 9.303 | 9.121 | 9.188 | 4,176,872 | -0.05(-0.59%) |
Aug 10, 2009 | 9.357 | 9.412 | 9.103 | 9.242 | 5,186,796 | -0.19(-1.99%) |
Aug 07, 2009 | 9.031 | 9.515 | 9.019 | 9.430 | 10,354,479 | +0.42(+4.63%) |
Aug 06, 2009 | 8.771 | 9.043 | 8.710 | 9.013 | 9,866,077 | +0.57(+6.73%) |
Aug 05, 2009 | 8.456 | 8.486 | 8.226 | 8.444 | 7,257,793 | -0.02(-0.29%) |
Aug 04, 2009 | 8.722 | 8.746 | 8.444 | 8.468 | 7,385,584 | -0.32(-3.65%) |