Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.51 | 10.61 | 10.25 | 10.48 | 29,899,806 | +0.08(+0.75%) |
Sep 29, 2009 | 10.58 | 10.60 | 10.38 | 10.40 | 18,621,872 | -0.17(-1.63%) |
Sep 28, 2009 | 10.51 | 10.69 | 10.51 | 10.58 | 22,737,658 | +0.31(+3.05%) |
Sep 25, 2009 | 10.15 | 10.30 | 10.11 | 10.26 | 24,863,594 | +0.06(+0.61%) |
Sep 24, 2009 | 10.40 | 10.42 | 10.02 | 10.20 | 29,974,432 | -0.17(-1.66%) |
Sep 23, 2009 | 10.55 | 10.58 | 10.35 | 10.37 | 31,652,320 | -0.02(-0.23%) |
Sep 22, 2009 | 10.07 | 10.45 | 10.05 | 10.40 | 42,739,456 | +0.48(+4.82%) |
Sep 21, 2009 | 10.07 | 10.08 | 9.840 | 9.919 | 55,696,060 | -0.29(-2.84%) |
Sep 18, 2009 | 10.22 | 10.33 | 10.15 | 10.21 | 30,261,514 | +0.00(+0.00%) |
Sep 17, 2009 | 10.45 | 10.47 | 10.12 | 10.21 | 40,874,152 | -0.28(-2.69%) |
Sep 16, 2009 | 10.56 | 10.58 | 10.41 | 10.49 | 34,540,904 | +0.03(+0.30%) |
Sep 15, 2009 | 10.46 | 10.50 | 10.30 | 10.46 | 27,006,018 | +0.04(+0.38%) |
Sep 14, 2009 | 10.49 | 10.57 | 10.29 | 10.42 | 33,812,720 | -0.16(-1.55%) |
Sep 11, 2009 | 10.74 | 10.84 | 10.54 | 10.58 | 21,967,488 | -0.10(-0.95%) |
Sep 10, 2009 | 10.91 | 10.95 | 10.60 | 10.69 | 37,297,144 | -0.20(-1.87%) |
Sep 09, 2009 | 10.69 | 10.91 | 10.60 | 10.89 | 22,047,704 | +0.17(+1.61%) |
Sep 08, 2009 | 10.60 | 10.73 | 10.50 | 10.72 | 19,965,448 | +0.18(+1.71%) |
Sep 04, 2009 | 10.40 | 10.54 | 10.32 | 10.54 | 15,596,113 | +0.23(+2.28%) |
Sep 03, 2009 | 10.22 | 10.33 | 10.11 | 10.30 | 19,345,106 | +0.14(+1.39%) |
Sep 02, 2009 | 10.04 | 10.21 | 9.989 | 10.16 | 26,708,554 | +0.03(+0.31%) |
Sep 01, 2009 | 10.26 | 10.55 | 10.09 | 10.13 | 29,957,026 | -0.20(-1.90%) |
Aug 31, 2009 | 10.29 | 10.39 | 10.21 | 10.33 | 17,913,300 | -0.07(-0.68%) |
Aug 28, 2009 | 10.65 | 10.71 | 10.29 | 10.40 | 30,213,302 | -0.02(-0.15%) |
Aug 27, 2009 | 10.39 | 10.46 | 10.28 | 10.41 | 28,496,302 | -0.02(-0.23%) |
Aug 26, 2009 | 10.37 | 10.52 | 10.31 | 10.44 | 30,314,064 | +0.05(+0.53%) |
Aug 25, 2009 | 10.58 | 10.66 | 10.33 | 10.38 | 27,778,804 | -0.18(-1.71%) |
Aug 24, 2009 | 10.78 | 10.95 | 10.51 | 10.56 | 27,699,512 | -0.20(-1.89%) |
Aug 21, 2009 | 10.64 | 10.77 | 10.44 | 10.76 | 20,399,586 | +0.22(+2.08%) |
Aug 20, 2009 | 10.43 | 10.58 | 10.39 | 10.55 | 13,993,884 | +0.13(+1.20%) |
Aug 19, 2009 | 10.32 | 10.49 | 10.29 | 10.42 | 25,108,934 | -0.05(-0.52%) |
Aug 18, 2009 | 10.33 | 10.50 | 10.32 | 10.47 | 19,290,936 | +0.20(+1.90%) |
Aug 17, 2009 | 10.44 | 10.47 | 10.19 | 10.28 | 23,903,992 | -0.34(-3.17%) |
Aug 14, 2009 | 10.95 | 10.95 | 10.50 | 10.62 | 30,889,048 | -0.33(-3.01%) |
Aug 13, 2009 | 10.80 | 10.95 | 10.62 | 10.95 | 29,679,480 | +0.24(+2.27%) |
Aug 12, 2009 | 10.51 | 10.89 | 10.47 | 10.70 | 47,101,608 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.61 | 10.31 | 10.36 | 35,993,000 | -0.24(-2.29%) |
Aug 10, 2009 | 10.63 | 10.70 | 10.43 | 10.60 | 22,827,850 | +0.01(+0.07%) |
Aug 07, 2009 | 10.75 | 10.80 | 10.50 | 10.59 | 21,348,814 | +0.09(+0.82%) |
Aug 06, 2009 | 10.81 | 10.88 | 10.47 | 10.51 | 24,248,362 | -0.25(-2.33%) |
Aug 05, 2009 | 10.90 | 10.99 | 10.67 | 10.76 | 15,704,420 | -0.16(-1.51%) |
Aug 04, 2009 | 10.86 | 10.98 | 10.76 | 10.92 | 16,992,000 | -0.05(-0.50%) |
Aug 03, 2009 | 10.95 | 11.07 | 10.81 | 10.98 | 19,708,114 | +0.16(+1.52%) |
Jul 31, 2009 | 10.69 | 11.02 | 10.67 | 10.81 | 27,717,010 | +0.13(+1.25%) |
Jul 30, 2009 | 10.84 | 11.12 | 10.62 | 10.68 | 31,071,976 | +0.02(+0.15%) |
Jul 29, 2009 | 10.38 | 10.74 | 10.35 | 10.66 | 27,216,192 | +0.18(+1.72%) |
Jul 28, 2009 | 10.33 | 10.59 | 10.26 | 10.48 | 19,726,790 | +0.05(+0.53%) |
Jul 27, 2009 | 10.33 | 10.44 | 10.13 | 10.43 | 22,145,356 | +0.09(+0.91%) |
Jul 24, 2009 | 10.35 | 10.39 | 10.11 | 10.33 | 27,663,628 | -0.24(-2.22%) |
Jul 23, 2009 | 10.40 | 10.58 | 10.22 | 10.57 | 29,875,478 | +0.19(+1.81%) |
Jul 22, 2009 | 9.997 | 10.46 | 9.911 | 10.38 | 28,976,334 | +0.33(+3.27%) |
Jul 21, 2009 | 10.03 | 10.06 | 9.668 | 10.05 | 32,135,262 | +0.03(+0.31%) |
Jul 20, 2009 | 9.981 | 10.08 | 9.825 | 10.02 | 20,765,414 | +0.09(+0.95%) |
Jul 17, 2009 | 9.974 | 9.989 | 9.629 | 9.927 | 29,066,032 | -0.05(-0.55%) |
Jul 16, 2009 | 9.535 | 9.997 | 9.488 | 9.981 | 37,001,684 | +0.34(+3.49%) |
Jul 15, 2009 | 9.300 | 9.668 | 9.268 | 9.645 | 47,878,408 | +0.52(+5.76%) |
Jul 14, 2009 | 8.963 | 9.159 | 8.947 | 9.120 | 25,525,372 | +0.17(+1.93%) |
Jul 13, 2009 | 8.779 | 8.963 | 8.477 | 8.947 | 31,096,526 | +0.33(+3.82%) |
Jul 10, 2009 | 8.532 | 8.712 | 8.454 | 8.618 | 21,337,258 | +0.04(+0.46%) |
Jul 09, 2009 | 8.485 | 8.642 | 8.455 | 8.579 | 26,000,350 | +0.18(+2.15%) |
Jul 08, 2009 | 8.540 | 8.571 | 8.258 | 8.399 | 23,586,758 | -0.16(-1.92%) |
Jul 07, 2009 | 8.814 | 8.986 | 8.540 | 8.563 | 28,002,764 | -0.25(-2.84%) |
Jul 06, 2009 | 8.673 | 8.939 | 8.509 | 8.814 | 34,477,208 | +0.09(+1.08%) |
Jul 02, 2009 | 8.579 | 8.861 | 8.563 | 8.720 | 37,316,108 | +0.00(+0.00%) |