Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.56 | 10.66 | 10.41 | 10.41 | 9,578,335 | -0.18(-1.69%) |
Oct 29, 2009 | 10.52 | 10.59 | 10.36 | 10.59 | 7,733,632 | +0.15(+1.47%) |
Oct 28, 2009 | 10.53 | 10.63 | 10.43 | 10.43 | 7,569,962 | -0.24(-2.27%) |
Oct 27, 2009 | 10.65 | 10.75 | 10.55 | 10.68 | 7,883,067 | +0.08(+0.75%) |
Oct 26, 2009 | 10.66 | 10.76 | 10.50 | 10.60 | 7,657,300 | -0.09(-0.83%) |
Oct 23, 2009 | 10.69 | 10.69 | 10.65 | 10.69 | 6,478,126 | -0.24(-2.22%) |
Oct 22, 2009 | 10.81 | 10.96 | 10.68 | 10.93 | 6,416,548 | +0.09(+0.82%) |
Oct 21, 2009 | 10.94 | 11.10 | 10.83 | 10.84 | 5,492,183 | -0.10(-0.91%) |
Oct 20, 2009 | 10.94 | 10.96 | 10.93 | 10.94 | 6,146,795 | +0.02(+0.18%) |
Oct 19, 2009 | 10.75 | 10.96 | 10.75 | 10.92 | 7,349,757 | +0.16(+1.52%) |
Oct 16, 2009 | 10.67 | 10.79 | 10.61 | 10.75 | 8,060,813 | +0.08(+0.74%) |
Oct 15, 2009 | 10.46 | 10.68 | 10.41 | 10.68 | 10,600,193 | +0.22(+2.08%) |
Oct 14, 2009 | 10.64 | 10.78 | 10.39 | 10.46 | 13,959,965 | -0.20(-1.86%) |
Oct 13, 2009 | 10.65 | 10.73 | 10.54 | 10.66 | 6,615,736 | -0.02(-0.23%) |
Oct 12, 2009 | 10.74 | 10.75 | 10.62 | 10.68 | 4,276,606 | +0.07(+0.65%) |
Oct 09, 2009 | 10.47 | 10.62 | 10.41 | 10.61 | 6,330,909 | +0.09(+0.90%) |
Oct 08, 2009 | 10.57 | 10.57 | 10.49 | 10.52 | 7,076,199 | +0.00(+0.05%) |
Oct 07, 2009 | 10.59 | 10.60 | 10.48 | 10.51 | 6,798,904 | -0.05(-0.52%) |
Oct 06, 2009 | 10.61 | 10.65 | 10.49 | 10.57 | 10,370,877 | -0.01(-0.09%) |
Oct 05, 2009 | 10.64 | 10.64 | 10.45 | 10.58 | 13,073,762 | -0.03(-0.33%) |
Oct 02, 2009 | 10.44 | 10.69 | 10.41 | 10.61 | 11,589,278 | +0.12(+1.18%) |
Oct 01, 2009 | 10.74 | 10.75 | 10.49 | 10.49 | 9,336,765 | -0.26(-2.40%) |
Sep 30, 2009 | 10.83 | 10.83 | 10.62 | 10.74 | 8,033,294 | -0.08(-0.73%) |
Sep 29, 2009 | 10.79 | 10.87 | 10.64 | 10.82 | 7,209,031 | +0.07(+0.69%) |
Sep 28, 2009 | 10.65 | 10.82 | 10.63 | 10.75 | 7,186,107 | +0.11(+1.03%) |
Sep 25, 2009 | 10.76 | 10.78 | 10.62 | 10.64 | 9,740,768 | -0.13(-1.24%) |
Sep 24, 2009 | 10.83 | 10.90 | 10.74 | 10.77 | 6,650,700 | -0.06(-0.55%) |
Sep 23, 2009 | 10.96 | 11.00 | 10.81 | 10.83 | 10,156,636 | -0.07(-0.64%) |
Sep 22, 2009 | 11.08 | 11.15 | 10.69 | 10.90 | 15,835,683 | -0.16(-1.48%) |
Sep 21, 2009 | 11.05 | 11.26 | 10.99 | 11.07 | 12,301,176 | +0.00(+0.04%) |
Sep 18, 2009 | 11.00 | 11.12 | 10.87 | 11.06 | 10,510,247 | +0.08(+0.77%) |
Sep 17, 2009 | 10.98 | 11.03 | 10.88 | 10.98 | 11,881,549 | +0.04(+0.36%) |
Sep 16, 2009 | 11.10 | 11.10 | 10.89 | 10.94 | 7,640,617 | -0.12(-1.12%) |
Sep 15, 2009 | 11.04 | 11.09 | 10.95 | 11.06 | 10,406,908 | +0.02(+0.22%) |
Sep 14, 2009 | 10.99 | 11.06 | 10.93 | 11.04 | 10,145,233 | +0.02(+0.23%) |
Sep 11, 2009 | 10.86 | 11.02 | 10.86 | 11.01 | 10,630,504 | +0.19(+1.74%) |
Sep 10, 2009 | 10.81 | 10.83 | 10.69 | 10.82 | 8,556,358 | -0.01(-0.09%) |
Sep 09, 2009 | 10.75 | 10.87 | 10.52 | 10.83 | 8,029,864 | +0.11(+1.02%) |
Sep 08, 2009 | 10.39 | 10.81 | 10.31 | 10.72 | 17,495,232 | +0.46(+4.44%) |
Sep 04, 2009 | 9.942 | 10.28 | 9.872 | 10.27 | 13,722,820 | +0.35(+3.50%) |
Sep 03, 2009 | 9.892 | 9.932 | 9.783 | 9.922 | 9,423,443 | +0.05(+0.50%) |
Sep 02, 2009 | 9.966 | 10.02 | 9.813 | 9.872 | 9,625,158 | -0.10(-0.99%) |
Sep 01, 2009 | 10.17 | 10.23 | 9.947 | 9.971 | 8,988,642 | -0.20(-2.00%) |
Aug 31, 2009 | 10.00 | 10.19 | 10.00 | 10.17 | 9,051,512 | +0.13(+1.28%) |
Aug 28, 2009 | 10.14 | 10.14 | 10.02 | 10.05 | 6,809,417 | -0.08(-0.78%) |
Aug 27, 2009 | 10.10 | 10.15 | 10.00 | 10.12 | 7,513,969 | -0.01(-0.10%) |
Aug 26, 2009 | 10.08 | 10.17 | 10.04 | 10.13 | 5,527,619 | +0.02(+0.20%) |
Aug 25, 2009 | 10.07 | 10.15 | 10.01 | 10.12 | 7,240,571 | +0.05(+0.54%) |
Aug 24, 2009 | 10.04 | 10.06 | 9.957 | 10.06 | 5,969,869 | +0.04(+0.45%) |
Aug 21, 2009 | 9.862 | 10.07 | 9.823 | 10.02 | 8,074,166 | +0.18(+1.81%) |
Aug 20, 2009 | 9.714 | 9.862 | 9.664 | 9.838 | 7,309,036 | +0.07(+0.71%) |
Aug 19, 2009 | 9.590 | 9.838 | 9.560 | 9.768 | 7,715,817 | +0.11(+1.18%) |
Aug 18, 2009 | 9.610 | 9.699 | 9.550 | 9.654 | 8,732,778 | +0.20(+2.15%) |
Aug 17, 2009 | 9.491 | 9.605 | 9.416 | 9.451 | 10,034,659 | -0.06(-0.68%) |
Aug 14, 2009 | 9.689 | 9.738 | 9.486 | 9.515 | 9,557,673 | -0.16(-1.69%) |
Aug 13, 2009 | 9.788 | 9.793 | 9.575 | 9.679 | 8,845,909 | -0.06(-0.61%) |
Aug 12, 2009 | 9.699 | 9.818 | 9.674 | 9.738 | 5,112,770 | +0.02(+0.26%) |
Aug 11, 2009 | 9.704 | 9.758 | 9.639 | 9.714 | 4,104,823 | +0.01(+0.10%) |
Aug 10, 2009 | 9.704 | 9.723 | 9.664 | 9.704 | 4,586,550 | -0.00(-0.05%) |
Aug 07, 2009 | 9.733 | 9.818 | 9.659 | 9.709 | 6,254,896 | -0.00(-0.05%) |
Aug 06, 2009 | 9.778 | 9.833 | 9.664 | 9.714 | 5,106,600 | -0.02(-0.25%) |
Aug 05, 2009 | 9.808 | 9.857 | 9.699 | 9.738 | 7,134,597 | -0.02(-0.25%) |
Aug 04, 2009 | 9.823 | 9.912 | 9.753 | 9.763 | 4,343,832 | -0.04(-0.46%) |