Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.00 | 12.10 | 11.77 | 11.89 | 4,028,513 | -0.08(-0.71%) |
Sep 29, 2009 | 11.94 | 12.21 | 11.85 | 11.98 | 1,842,101 | +0.00(+0.00%) |
Sep 28, 2009 | 11.73 | 12.01 | 11.50 | 11.98 | 1,459,537 | +0.26(+2.23%) |
Sep 25, 2009 | 11.63 | 11.82 | 11.52 | 11.72 | 2,410,980 | -0.01(-0.06%) |
Sep 24, 2009 | 11.78 | 11.85 | 11.58 | 11.73 | 2,048,822 | -0.08(-0.66%) |
Sep 23, 2009 | 11.90 | 11.97 | 11.68 | 11.80 | 1,306,407 | -0.04(-0.30%) |
Sep 22, 2009 | 11.80 | 11.90 | 11.69 | 11.84 | 1,241,566 | +0.07(+0.60%) |
Sep 21, 2009 | 11.57 | 11.90 | 11.50 | 11.77 | 2,088,101 | +0.06(+0.48%) |
Sep 18, 2009 | 11.35 | 11.71 | 11.27 | 11.71 | 5,805,717 | +0.49(+4.34%) |
Sep 17, 2009 | 11.61 | 11.67 | 11.16 | 11.22 | 4,521,257 | -0.16(-1.42%) |
Sep 16, 2009 | 10.91 | 11.68 | 10.78 | 11.39 | 19,323,592 | +0.66(+6.11%) |
Sep 15, 2009 | 10.15 | 10.77 | 10.14 | 10.73 | 1,815,894 | +0.46(+4.46%) |
Sep 14, 2009 | 10.23 | 10.42 | 10.20 | 10.27 | 1,418,378 | -0.09(-0.89%) |
Sep 11, 2009 | 10.37 | 10.43 | 10.30 | 10.36 | 534,067 | +0.01(+0.07%) |
Sep 10, 2009 | 10.27 | 10.36 | 10.18 | 10.36 | 665,417 | +0.05(+0.48%) |
Sep 09, 2009 | 10.16 | 10.34 | 10.13 | 10.31 | 709,162 | +0.10(+0.97%) |
Sep 08, 2009 | 10.21 | 10.29 | 10.12 | 10.21 | 746,881 | +0.06(+0.62%) |
Sep 04, 2009 | 10.03 | 10.15 | 9.997 | 10.15 | 402,811 | +0.08(+0.84%) |
Sep 03, 2009 | 10.08 | 10.26 | 9.905 | 10.06 | 970,273 | +0.00(+0.00%) |
Sep 02, 2009 | 10.06 | 10.18 | 10.02 | 10.06 | 925,199 | -0.07(-0.70%) |
Sep 01, 2009 | 10.41 | 10.50 | 10.12 | 10.13 | 1,570,448 | -0.34(-3.24%) |
Aug 31, 2009 | 10.63 | 10.74 | 10.41 | 10.47 | 1,331,863 | -0.31(-2.88%) |
Aug 28, 2009 | 10.69 | 10.84 | 10.56 | 10.78 | 843,734 | +0.20(+1.87%) |
Aug 27, 2009 | 10.59 | 10.67 | 10.43 | 10.58 | 496,905 | -0.04(-0.33%) |
Aug 26, 2009 | 10.51 | 10.72 | 10.48 | 10.62 | 720,473 | +0.01(+0.07%) |
Aug 25, 2009 | 10.68 | 10.71 | 10.41 | 10.61 | 789,261 | +0.02(+0.20%) |
Aug 24, 2009 | 10.51 | 10.79 | 10.46 | 10.59 | 1,089,060 | +0.07(+0.67%) |
Aug 21, 2009 | 10.19 | 10.54 | 10.12 | 10.52 | 877,072 | +0.42(+4.19%) |
Aug 20, 2009 | 10.24 | 10.33 | 10.00 | 10.10 | 831,745 | -0.19(-1.85%) |
Aug 19, 2009 | 10.11 | 10.46 | 10.09 | 10.29 | 791,020 | +0.09(+0.90%) |
Aug 18, 2009 | 10.19 | 10.36 | 10.08 | 10.19 | 1,341,916 | +0.08(+0.84%) |
Aug 17, 2009 | 10.18 | 10.24 | 10.06 | 10.11 | 724,926 | -0.24(-2.32%) |
Aug 14, 2009 | 10.47 | 10.58 | 10.20 | 10.35 | 390,958 | -0.17(-1.61%) |
Aug 13, 2009 | 10.48 | 10.66 | 10.34 | 10.52 | 501,659 | +0.11(+1.08%) |
Aug 12, 2009 | 10.21 | 10.51 | 10.21 | 10.41 | 631,433 | +0.17(+1.65%) |
Aug 11, 2009 | 10.80 | 10.92 | 10.20 | 10.24 | 1,081,260 | -0.65(-5.96%) |
Aug 10, 2009 | 10.84 | 11.08 | 10.82 | 10.89 | 713,312 | -0.12(-1.09%) |
Aug 07, 2009 | 10.50 | 11.03 | 10.50 | 11.01 | 1,721,203 | +0.58(+5.55%) |
Aug 06, 2009 | 10.51 | 10.57 | 10.23 | 10.43 | 684,608 | -0.08(-0.74%) |
Aug 05, 2009 | 10.47 | 10.53 | 10.36 | 10.51 | 799,151 | +0.02(+0.20%) |
Aug 04, 2009 | 9.990 | 10.51 | 9.891 | 10.48 | 1,306,827 | +0.35(+3.48%) |
Aug 03, 2009 | 9.926 | 10.17 | 9.842 | 10.13 | 852,736 | +0.30(+3.09%) |
Jul 31, 2009 | 9.870 | 9.934 | 9.672 | 9.828 | 777,082 | -0.05(-0.50%) |
Jul 30, 2009 | 9.934 | 10.00 | 9.764 | 9.877 | 872,985 | +0.04(+0.36%) |
Jul 29, 2009 | 9.799 | 9.884 | 9.694 | 9.842 | 673,351 | -0.01(-0.14%) |
Jul 28, 2009 | 9.672 | 9.898 | 9.609 | 9.856 | 881,459 | +0.11(+1.16%) |
Jul 27, 2009 | 9.348 | 9.828 | 9.186 | 9.743 | 1,209,503 | +0.43(+4.62%) |
Jul 24, 2009 | 9.242 | 9.581 | 9.235 | 9.313 | 1,088,000 | -0.04(-0.45%) |
Jul 23, 2009 | 9.313 | 9.418 | 9.143 | 9.355 | 3,308,410 | +0.11(+1.14%) |
Jul 22, 2009 | 9.087 | 9.426 | 9.023 | 9.249 | 1,168,031 | +0.06(+0.61%) |
Jul 21, 2009 | 9.651 | 9.701 | 9.122 | 9.193 | 1,294,657 | -0.42(-4.40%) |
Jul 20, 2009 | 9.447 | 9.736 | 9.418 | 9.616 | 790,359 | +0.20(+2.17%) |
Jul 17, 2009 | 9.658 | 9.778 | 9.348 | 9.411 | 930,093 | -0.21(-2.20%) |
Jul 16, 2009 | 9.433 | 9.701 | 9.376 | 9.623 | 927,119 | +0.13(+1.34%) |
Jul 15, 2009 | 9.348 | 9.517 | 9.260 | 9.496 | 1,556,686 | +0.26(+2.83%) |
Jul 14, 2009 | 9.235 | 9.351 | 9.087 | 9.235 | 1,265,573 | +0.00(+0.00%) |
Jul 13, 2009 | 8.875 | 9.256 | 8.769 | 9.235 | 1,591,872 | +0.50(+5.74%) |
Jul 10, 2009 | 8.748 | 8.896 | 8.593 | 8.734 | 949,664 | -0.01(-0.08%) |
Jul 09, 2009 | 8.727 | 8.840 | 8.678 | 8.741 | 783,203 | +0.18(+2.06%) |
Jul 08, 2009 | 8.692 | 8.875 | 8.438 | 8.565 | 1,590,498 | -0.08(-0.98%) |
Jul 07, 2009 | 9.094 | 9.165 | 8.635 | 8.649 | 1,552,672 | -0.43(-4.74%) |
Jul 06, 2009 | 8.861 | 9.115 | 8.861 | 9.080 | 1,337,157 | +0.20(+2.31%) |
Jul 02, 2009 | 9.235 | 9.291 | 8.868 | 8.875 | 938,143 | -0.46(-4.91%) |