Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.63 | 10.64 | 10.33 | 10.59 | 21,084,334 | -0.09(-0.84%) |
Sep 29, 2009 | 10.71 | 10.80 | 10.59 | 10.68 | 14,876,589 | -0.19(-1.75%) |
Sep 28, 2009 | 10.38 | 10.91 | 10.32 | 10.87 | 20,756,928 | +0.52(+5.02%) |
Sep 25, 2009 | 10.59 | 10.62 | 10.34 | 10.35 | 22,588,136 | -0.28(-2.63%) |
Sep 24, 2009 | 10.83 | 10.94 | 10.56 | 10.63 | 16,315,861 | -0.19(-1.76%) |
Sep 23, 2009 | 10.99 | 11.27 | 10.80 | 10.82 | 23,639,516 | -0.17(-1.55%) |
Sep 22, 2009 | 11.04 | 11.15 | 10.80 | 10.99 | 20,074,500 | -0.05(-0.45%) |
Sep 21, 2009 | 10.89 | 11.19 | 10.89 | 11.04 | 17,351,892 | +0.07(+0.64%) |
Sep 18, 2009 | 11.10 | 11.11 | 10.85 | 10.97 | 14,731,702 | -0.04(-0.36%) |
Sep 17, 2009 | 11.02 | 11.08 | 10.84 | 11.01 | 18,248,392 | -0.05(-0.46%) |
Sep 16, 2009 | 11.22 | 11.22 | 10.86 | 11.06 | 17,940,946 | -0.10(-0.89%) |
Sep 15, 2009 | 11.39 | 11.39 | 10.97 | 11.16 | 16,942,736 | -0.19(-1.67%) |
Sep 14, 2009 | 11.11 | 11.36 | 10.95 | 11.35 | 13,279,564 | +0.01(+0.09%) |
Sep 11, 2009 | 11.63 | 11.67 | 11.32 | 11.34 | 11,446,667 | -0.30(-2.58%) |
Sep 10, 2009 | 11.51 | 11.68 | 11.35 | 11.64 | 11,384,936 | +0.18(+1.57%) |
Sep 09, 2009 | 11.24 | 11.56 | 10.98 | 11.46 | 17,888,992 | +0.23(+2.05%) |
Sep 08, 2009 | 11.39 | 11.50 | 11.12 | 11.23 | 9,715,502 | -0.13(-1.14%) |
Sep 04, 2009 | 11.29 | 11.37 | 11.23 | 11.36 | 5,430,875 | +0.06(+0.53%) |
Sep 03, 2009 | 11.21 | 11.30 | 11.09 | 11.30 | 7,715,168 | +0.17(+1.53%) |
Sep 02, 2009 | 11.21 | 11.28 | 10.96 | 11.13 | 13,701,879 | -0.12(-1.07%) |
Sep 01, 2009 | 11.66 | 11.77 | 11.20 | 11.25 | 21,223,268 | -0.50(-4.26%) |
Aug 31, 2009 | 11.46 | 11.77 | 11.32 | 11.75 | 14,532,761 | +0.31(+2.71%) |
Aug 28, 2009 | 11.59 | 11.60 | 11.37 | 11.44 | 7,400,660 | -0.05(-0.44%) |
Aug 27, 2009 | 11.49 | 11.63 | 11.30 | 11.49 | 11,032,345 | +0.06(+0.52%) |
Aug 26, 2009 | 11.53 | 11.63 | 11.41 | 11.43 | 10,513,553 | -0.14(-1.21%) |
Aug 25, 2009 | 11.46 | 11.67 | 11.41 | 11.57 | 9,690,244 | +0.11(+0.96%) |
Aug 24, 2009 | 11.46 | 11.51 | 11.36 | 11.46 | 7,879,497 | +0.09(+0.79%) |
Aug 21, 2009 | 11.45 | 11.51 | 11.28 | 11.37 | 10,080,892 | +0.05(+0.44%) |
Aug 20, 2009 | 11.18 | 11.33 | 11.15 | 11.32 | 5,670,427 | +0.08(+0.71%) |
Aug 19, 2009 | 11.05 | 11.29 | 11.04 | 11.24 | 10,831,990 | +0.07(+0.63%) |
Aug 18, 2009 | 11.11 | 11.33 | 10.97 | 11.17 | 11,685,384 | +0.19(+1.71%) |
Aug 17, 2009 | 10.99 | 11.11 | 10.86 | 10.98 | 8,688,894 | -0.16(-1.42%) |
Aug 14, 2009 | 11.20 | 11.30 | 11.01 | 11.14 | 12,227,772 | +0.10(+0.91%) |
Aug 13, 2009 | 11.27 | 11.27 | 10.91 | 11.04 | 10,699,426 | -0.16(-1.43%) |
Aug 12, 2009 | 11.00 | 11.32 | 10.83 | 11.20 | 10,875,957 | +0.17(+1.54%) |
Aug 11, 2009 | 11.17 | 11.21 | 11.00 | 11.03 | 8,970,492 | -0.19(-1.69%) |
Aug 10, 2009 | 11.33 | 11.38 | 11.16 | 11.22 | 9,960,744 | -0.10(-0.88%) |
Aug 07, 2009 | 11.30 | 11.52 | 11.18 | 11.32 | 14,798,498 | +0.15(+1.34%) |
Aug 06, 2009 | 11.28 | 11.28 | 11.07 | 11.17 | 14,696,237 | -0.01(-0.09%) |
Aug 05, 2009 | 11.00 | 11.26 | 10.94 | 11.18 | 22,590,080 | +0.22(+2.01%) |
Aug 04, 2009 | 10.99 | 11.06 | 10.90 | 10.96 | 13,806,387 | -0.04(-0.36%) |
Aug 03, 2009 | 11.26 | 11.26 | 10.76 | 11.00 | 18,132,644 | +0.26(+2.42%) |
Jul 31, 2009 | 10.79 | 10.91 | 10.73 | 10.74 | 9,705,691 | +0.05(+0.47%) |
Jul 30, 2009 | 11.11 | 11.11 | 10.68 | 10.69 | 14,013,309 | -0.25(-2.29%) |
Jul 29, 2009 | 10.68 | 11.17 | 10.62 | 10.94 | 18,875,060 | +0.24(+2.24%) |
Jul 28, 2009 | 10.48 | 10.73 | 10.41 | 10.70 | 12,605,173 | +0.21(+1.95%) |
Jul 27, 2009 | 10.56 | 10.67 | 10.46 | 10.49 | 13,482,066 | -0.08(-0.71%) |
Jul 24, 2009 | 10.39 | 10.60 | 10.33 | 10.57 | 14,025,915 | +0.14(+1.34%) |
Jul 23, 2009 | 10.18 | 10.62 | 10.18 | 10.43 | 19,158,358 | +0.27(+2.66%) |
Jul 22, 2009 | 10.34 | 10.40 | 10.13 | 10.16 | 12,977,154 | -0.16(-1.55%) |
Jul 21, 2009 | 10.41 | 10.65 | 10.15 | 10.32 | 21,826,230 | +0.02(+0.19%) |
Jul 20, 2009 | 10.22 | 10.32 | 10.02 | 10.30 | 17,501,772 | +0.26(+2.59%) |
Jul 17, 2009 | 10.26 | 10.26 | 10.00 | 10.04 | 15,748,495 | -0.20(-1.95%) |
Jul 16, 2009 | 10.29 | 10.30 | 10.05 | 10.24 | 10,836,912 | +0.06(+0.59%) |
Jul 15, 2009 | 10.32 | 10.32 | 10.01 | 10.18 | 15,123,145 | +0.05(+0.49%) |
Jul 14, 2009 | 10.18 | 10.18 | 9.910 | 10.13 | 15,764,787 | +0.21(+2.12%) |
Jul 13, 2009 | 9.810 | 10.01 | 9.800 | 9.920 | 41,304,948 | +0.29(+3.01%) |
Jul 10, 2009 | 9.610 | 9.740 | 9.580 | 9.630 | 7,709,499 | -0.03(-0.31%) |
Jul 09, 2009 | 9.940 | 9.940 | 9.590 | 9.660 | 10,113,910 | -0.21(-2.13%) |
Jul 08, 2009 | 9.990 | 10.07 | 9.770 | 9.870 | 11,767,036 | -0.08(-0.80%) |
Jul 07, 2009 | 9.710 | 10.32 | 9.710 | 9.950 | 24,329,208 | +0.15(+1.53%) |
Jul 06, 2009 | 9.780 | 9.990 | 9.700 | 9.800 | 7,923,196 | -0.06(-0.61%) |
Jul 02, 2009 | 9.950 | 10.03 | 9.800 | 9.860 | 13,155,930 | -0.25(-2.47%) |