Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.52 | 10.61 | 10.25 | 10.48 | 29,893,988 | +0.08(+0.75%) |
Sep 29, 2009 | 10.59 | 10.61 | 10.38 | 10.41 | 18,618,248 | -0.17(-1.63%) |
Sep 28, 2009 | 10.52 | 10.69 | 10.51 | 10.58 | 22,733,234 | +0.31(+3.05%) |
Sep 25, 2009 | 10.16 | 10.30 | 10.11 | 10.27 | 24,858,756 | +0.06(+0.61%) |
Sep 24, 2009 | 10.41 | 10.42 | 10.02 | 10.20 | 29,968,600 | -0.17(-1.66%) |
Sep 23, 2009 | 10.56 | 10.58 | 10.35 | 10.38 | 31,646,162 | -0.02(-0.23%) |
Sep 22, 2009 | 10.07 | 10.45 | 10.05 | 10.40 | 42,731,140 | +0.48(+4.82%) |
Sep 21, 2009 | 10.07 | 10.08 | 9.842 | 9.921 | 55,685,224 | -0.29(-2.84%) |
Sep 18, 2009 | 10.23 | 10.34 | 10.15 | 10.21 | 30,255,626 | +0.00(+0.00%) |
Sep 17, 2009 | 10.45 | 10.47 | 10.12 | 10.21 | 40,866,196 | -0.28(-2.69%) |
Sep 16, 2009 | 10.56 | 10.58 | 10.41 | 10.49 | 34,534,184 | +0.03(+0.30%) |
Sep 15, 2009 | 10.46 | 10.50 | 10.30 | 10.46 | 27,000,762 | +0.04(+0.38%) |
Sep 14, 2009 | 10.49 | 10.57 | 10.30 | 10.42 | 33,806,140 | -0.16(-1.55%) |
Sep 11, 2009 | 10.74 | 10.85 | 10.54 | 10.59 | 21,963,214 | -0.10(-0.95%) |
Sep 10, 2009 | 10.91 | 10.96 | 10.60 | 10.69 | 37,289,884 | -0.20(-1.87%) |
Sep 09, 2009 | 10.69 | 10.91 | 10.60 | 10.89 | 22,043,414 | +0.17(+1.61%) |
Sep 08, 2009 | 10.60 | 10.73 | 10.50 | 10.72 | 19,961,564 | +0.18(+1.71%) |
Sep 04, 2009 | 10.41 | 10.54 | 10.32 | 10.54 | 15,593,078 | +0.24(+2.28%) |
Sep 03, 2009 | 10.22 | 10.33 | 10.11 | 10.30 | 19,341,342 | +0.14(+1.39%) |
Sep 02, 2009 | 10.05 | 10.21 | 9.991 | 10.16 | 26,703,358 | +0.03(+0.31%) |
Sep 01, 2009 | 10.27 | 10.55 | 10.09 | 10.13 | 29,951,196 | -0.20(-1.90%) |
Aug 31, 2009 | 10.30 | 10.39 | 10.21 | 10.33 | 17,909,816 | -0.07(-0.68%) |
Aug 28, 2009 | 10.65 | 10.71 | 10.29 | 10.40 | 30,207,424 | -0.02(-0.15%) |
Aug 27, 2009 | 10.39 | 10.46 | 10.28 | 10.41 | 28,490,758 | -0.02(-0.23%) |
Aug 26, 2009 | 10.37 | 10.52 | 10.31 | 10.44 | 30,308,166 | +0.05(+0.53%) |
Aug 25, 2009 | 10.59 | 10.67 | 10.34 | 10.38 | 27,773,400 | -0.18(-1.71%) |
Aug 24, 2009 | 10.78 | 10.96 | 10.51 | 10.56 | 27,694,122 | -0.20(-1.89%) |
Aug 21, 2009 | 10.64 | 10.77 | 10.44 | 10.77 | 20,395,616 | +0.22(+2.08%) |
Aug 20, 2009 | 10.43 | 10.58 | 10.39 | 10.55 | 13,991,162 | +0.13(+1.20%) |
Aug 19, 2009 | 10.32 | 10.49 | 10.29 | 10.42 | 25,104,048 | -0.05(-0.52%) |
Aug 18, 2009 | 10.34 | 10.50 | 10.32 | 10.48 | 19,287,184 | +0.20(+1.91%) |
Aug 17, 2009 | 10.44 | 10.47 | 10.20 | 10.28 | 23,899,342 | -0.34(-3.17%) |
Aug 14, 2009 | 10.96 | 10.96 | 10.50 | 10.62 | 30,883,036 | -0.33(-3.01%) |
Aug 13, 2009 | 10.81 | 10.96 | 10.62 | 10.95 | 29,673,704 | +0.24(+2.27%) |
Aug 12, 2009 | 10.52 | 10.89 | 10.48 | 10.70 | 47,092,444 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.61 | 10.31 | 10.36 | 35,986,000 | -0.24(-2.29%) |
Aug 10, 2009 | 10.63 | 10.70 | 10.43 | 10.60 | 22,823,410 | +0.01(+0.07%) |
Aug 07, 2009 | 10.76 | 10.80 | 10.50 | 10.59 | 21,344,660 | +0.09(+0.82%) |
Aug 06, 2009 | 10.81 | 10.88 | 10.48 | 10.51 | 24,243,644 | -0.25(-2.33%) |
Aug 05, 2009 | 10.90 | 10.99 | 10.68 | 10.76 | 15,701,364 | -0.16(-1.51%) |
Aug 04, 2009 | 10.86 | 10.98 | 10.76 | 10.92 | 16,988,694 | -0.05(-0.50%) |
Aug 03, 2009 | 10.95 | 11.07 | 10.81 | 10.98 | 19,704,280 | +0.16(+1.52%) |
Jul 31, 2009 | 10.69 | 11.02 | 10.68 | 10.81 | 27,711,618 | +0.13(+1.25%) |
Jul 30, 2009 | 10.84 | 11.12 | 10.63 | 10.68 | 31,065,930 | +0.02(+0.15%) |
Jul 29, 2009 | 10.38 | 10.74 | 10.35 | 10.67 | 27,210,896 | +0.18(+1.72%) |
Jul 28, 2009 | 10.34 | 10.59 | 10.27 | 10.48 | 19,722,952 | +0.05(+0.53%) |
Jul 27, 2009 | 10.33 | 10.44 | 10.13 | 10.43 | 22,141,048 | +0.09(+0.91%) |
Jul 24, 2009 | 10.35 | 10.39 | 10.12 | 10.34 | 27,658,246 | -0.24(-2.22%) |
Jul 23, 2009 | 10.40 | 10.59 | 10.23 | 10.57 | 29,869,666 | +0.19(+1.81%) |
Jul 22, 2009 | 9.999 | 10.46 | 9.913 | 10.38 | 28,970,696 | +0.33(+3.27%) |
Jul 21, 2009 | 10.03 | 10.06 | 9.670 | 10.05 | 32,129,010 | +0.03(+0.31%) |
Jul 20, 2009 | 9.983 | 10.08 | 9.827 | 10.02 | 20,761,372 | +0.09(+0.95%) |
Jul 17, 2009 | 9.976 | 9.991 | 9.631 | 9.929 | 29,060,376 | -0.05(-0.55%) |
Jul 16, 2009 | 9.537 | 9.999 | 9.490 | 9.983 | 36,994,484 | +0.34(+3.49%) |
Jul 15, 2009 | 9.302 | 9.670 | 9.270 | 9.646 | 47,869,092 | +0.53(+5.76%) |
Jul 14, 2009 | 8.965 | 9.161 | 8.949 | 9.121 | 25,520,406 | +0.17(+1.93%) |
Jul 13, 2009 | 8.781 | 8.965 | 8.479 | 8.949 | 31,090,476 | +0.33(+3.82%) |
Jul 10, 2009 | 8.534 | 8.714 | 8.455 | 8.620 | 21,333,106 | +0.04(+0.46%) |
Jul 09, 2009 | 8.487 | 8.643 | 8.457 | 8.581 | 25,995,290 | +0.18(+2.15%) |
Jul 08, 2009 | 8.542 | 8.573 | 8.259 | 8.400 | 23,582,170 | -0.16(-1.92%) |
Jul 07, 2009 | 8.816 | 8.988 | 8.542 | 8.565 | 27,997,316 | -0.25(-2.84%) |
Jul 06, 2009 | 8.675 | 8.941 | 8.510 | 8.816 | 34,470,500 | +0.09(+1.08%) |
Jul 02, 2009 | 8.581 | 8.863 | 8.565 | 8.722 | 37,308,848 | +0.00(+0.00%) |