Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.59 | 12.98 | 12.49 | 12.87 | 7,933,860 | +0.37(+2.99%) |
Sep 29, 2009 | 12.46 | 12.65 | 12.34 | 12.50 | 5,342,880 | +0.33(+2.69%) |
Sep 28, 2009 | 11.89 | 12.46 | 11.87 | 12.17 | 4,744,971 | +0.30(+2.53%) |
Sep 25, 2009 | 12.01 | 12.13 | 11.80 | 11.87 | 7,851,551 | -0.29(-2.37%) |
Sep 24, 2009 | 12.67 | 12.67 | 12.14 | 12.16 | 7,274,709 | -0.45(-3.59%) |
Sep 23, 2009 | 12.97 | 13.08 | 12.57 | 12.61 | 7,832,618 | -0.39(-3.00%) |
Sep 22, 2009 | 12.81 | 13.02 | 12.76 | 13.00 | 5,742,802 | +0.31(+2.45%) |
Sep 21, 2009 | 12.50 | 12.82 | 12.48 | 12.69 | 7,135,068 | -0.07(-0.53%) |
Sep 18, 2009 | 12.98 | 13.17 | 12.76 | 12.76 | 7,382,435 | -0.14(-1.10%) |
Sep 17, 2009 | 12.95 | 13.22 | 12.84 | 12.90 | 6,278,829 | +0.19(+1.47%) |
Sep 16, 2009 | 12.70 | 12.96 | 12.63 | 12.71 | 6,743,053 | -0.05(-0.40%) |
Sep 15, 2009 | 12.83 | 12.85 | 12.56 | 12.76 | 6,799,623 | -0.04(-0.31%) |
Sep 14, 2009 | 12.55 | 12.82 | 12.49 | 12.80 | 7,157,209 | +0.14(+1.07%) |
Sep 11, 2009 | 12.88 | 12.91 | 12.64 | 12.67 | 6,593,285 | -0.18(-1.37%) |
Sep 10, 2009 | 12.94 | 12.98 | 12.61 | 12.84 | 6,562,955 | -0.16(-1.26%) |
Sep 09, 2009 | 12.89 | 13.00 | 12.71 | 13.00 | 10,279,458 | +0.37(+2.91%) |
Sep 08, 2009 | 12.66 | 13.00 | 12.55 | 12.64 | 10,702,781 | +0.40(+3.23%) |
Sep 04, 2009 | 11.88 | 12.70 | 11.77 | 12.24 | 17,667,472 | +0.37(+3.14%) |
Sep 03, 2009 | 11.42 | 11.87 | 11.31 | 11.87 | 9,622,723 | +0.58(+5.16%) |
Sep 02, 2009 | 11.10 | 11.44 | 10.89 | 11.29 | 8,385,870 | +0.13(+1.17%) |
Sep 01, 2009 | 11.64 | 11.79 | 11.09 | 11.16 | 9,917,162 | -0.58(-4.92%) |
Aug 31, 2009 | 11.62 | 11.74 | 11.58 | 11.73 | 6,164,276 | -0.05(-0.43%) |
Aug 28, 2009 | 11.77 | 11.83 | 11.58 | 11.78 | 4,957,543 | +0.16(+1.36%) |
Aug 27, 2009 | 11.34 | 11.65 | 11.26 | 11.62 | 8,331,253 | +0.24(+2.09%) |
Aug 26, 2009 | 11.56 | 11.69 | 11.33 | 11.39 | 10,363,548 | -0.22(-1.90%) |
Aug 25, 2009 | 11.51 | 11.67 | 11.32 | 11.61 | 8,959,524 | +0.22(+1.94%) |
Aug 24, 2009 | 11.65 | 11.76 | 11.33 | 11.39 | 5,247,119 | -0.06(-0.54%) |
Aug 21, 2009 | 11.32 | 11.49 | 11.14 | 11.45 | 5,879,135 | +0.24(+2.17%) |
Aug 20, 2009 | 10.77 | 11.21 | 10.74 | 11.21 | 4,739,830 | +0.46(+4.32%) |
Aug 19, 2009 | 10.66 | 10.77 | 10.57 | 10.74 | 3,314,366 | -0.04(-0.37%) |
Aug 18, 2009 | 10.66 | 10.83 | 10.60 | 10.78 | 6,189,619 | -0.09(-0.87%) |
Aug 17, 2009 | 10.79 | 11.03 | 10.57 | 10.88 | 7,120,372 | -0.30(-2.64%) |
Aug 14, 2009 | 11.61 | 11.74 | 11.12 | 11.17 | 5,933,222 | -0.55(-4.73%) |
Aug 13, 2009 | 11.69 | 11.75 | 11.47 | 11.73 | 5,799,394 | +0.09(+0.78%) |
Aug 12, 2009 | 11.22 | 11.72 | 11.22 | 11.64 | 5,213,090 | +0.27(+2.34%) |
Aug 11, 2009 | 11.43 | 11.61 | 11.30 | 11.37 | 7,946,353 | -0.10(-0.89%) |
Aug 10, 2009 | 11.54 | 11.60 | 11.35 | 11.47 | 5,184,721 | -0.13(-1.12%) |
Aug 07, 2009 | 11.44 | 11.62 | 11.27 | 11.60 | 10,423,814 | +0.28(+2.50%) |
Aug 06, 2009 | 11.56 | 11.59 | 11.18 | 11.32 | 5,524,050 | -0.14(-1.18%) |
Aug 05, 2009 | 11.42 | 11.47 | 11.05 | 11.46 | 7,415,374 | +0.07(+0.60%) |
Aug 04, 2009 | 11.15 | 11.48 | 11.08 | 11.39 | 6,553,993 | +0.20(+1.82%) |
Aug 03, 2009 | 11.46 | 11.53 | 11.10 | 11.18 | 7,772,433 | +0.02(+0.15%) |
Jul 31, 2009 | 11.18 | 11.22 | 10.97 | 11.17 | 7,060,902 | +0.05(+0.41%) |
Jul 30, 2009 | 10.83 | 11.26 | 10.68 | 11.12 | 9,004,979 | +0.46(+4.35%) |
Jul 29, 2009 | 10.82 | 10.82 | 10.60 | 10.66 | 6,348,149 | -0.14(-1.26%) |
Jul 28, 2009 | 10.53 | 11.00 | 10.53 | 10.79 | 8,727,403 | -0.19(-1.70%) |
Jul 27, 2009 | 11.21 | 11.52 | 10.78 | 10.98 | 14,145,994 | +0.03(+0.31%) |
Jul 24, 2009 | 11.07 | 11.17 | 10.76 | 10.95 | 8,389,674 | -0.09(-0.82%) |
Jul 23, 2009 | 10.64 | 11.12 | 10.46 | 11.04 | 11,000,490 | +0.47(+4.50%) |
Jul 22, 2009 | 10.38 | 10.73 | 10.38 | 10.56 | 7,595,338 | +0.03(+0.32%) |
Jul 21, 2009 | 10.46 | 10.64 | 10.38 | 10.53 | 5,417,744 | +0.10(+0.98%) |
Jul 20, 2009 | 10.18 | 10.43 | 10.06 | 10.43 | 5,816,814 | +0.35(+3.48%) |
Jul 17, 2009 | 10.14 | 10.15 | 9.883 | 10.08 | 4,751,796 | -0.07(-0.67%) |
Jul 16, 2009 | 10.03 | 10.21 | 9.765 | 10.14 | 7,067,163 | +0.06(+0.56%) |
Jul 15, 2009 | 9.646 | 10.22 | 9.555 | 10.09 | 10,609,360 | +0.50(+5.25%) |
Jul 14, 2009 | 9.646 | 9.646 | 9.352 | 9.584 | 5,816,554 | -0.06(-0.64%) |
Jul 13, 2009 | 9.114 | 9.646 | 9.109 | 9.646 | 8,530,829 | +0.73(+8.18%) |
Jul 10, 2009 | 9.086 | 9.103 | 8.894 | 8.916 | 5,162,571 | -0.20(-2.23%) |
Jul 09, 2009 | 9.205 | 9.222 | 9.001 | 9.120 | 6,383,836 | +0.23(+2.61%) |
Jul 08, 2009 | 9.278 | 9.374 | 8.707 | 8.888 | 11,594,012 | -0.36(-3.91%) |
Jul 07, 2009 | 9.431 | 9.601 | 9.227 | 9.250 | 5,008,464 | -0.18(-1.92%) |
Jul 06, 2009 | 9.482 | 9.652 | 9.267 | 9.431 | 7,594,301 | -0.06(-0.60%) |
Jul 02, 2009 | 9.731 | 9.889 | 9.488 | 9.488 | 5,784,409 | -0.51(-5.14%) |