Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.30 | 11.39 | 10.81 | 10.86 | 17,431,208 | -0.38(-3.34%) |
Sep 29, 2009 | 11.30 | 11.51 | 11.18 | 11.24 | 12,915,500 | -0.01(-0.06%) |
Sep 28, 2009 | 11.66 | 11.71 | 11.17 | 11.25 | 16,077,070 | -0.52(-4.39%) |
Sep 25, 2009 | 11.86 | 11.98 | 11.59 | 11.76 | 7,538,330 | -0.14(-1.19%) |
Sep 24, 2009 | 12.32 | 12.41 | 11.73 | 11.90 | 8,244,844 | -0.36(-2.94%) |
Sep 23, 2009 | 12.57 | 12.68 | 12.24 | 12.27 | 9,074,622 | -0.32(-2.53%) |
Sep 22, 2009 | 12.64 | 12.79 | 12.54 | 12.58 | 8,086,488 | +0.13(+1.02%) |
Sep 21, 2009 | 12.29 | 12.51 | 12.19 | 12.46 | 6,914,972 | -0.18(-1.46%) |
Sep 18, 2009 | 12.68 | 12.78 | 12.27 | 12.64 | 15,994,861 | +0.07(+0.56%) |
Sep 17, 2009 | 12.66 | 13.14 | 12.54 | 12.57 | 11,338,680 | -0.09(-0.73%) |
Sep 16, 2009 | 12.61 | 12.90 | 12.51 | 12.66 | 11,320,733 | +0.21(+1.71%) |
Sep 15, 2009 | 11.94 | 12.59 | 11.94 | 12.45 | 13,544,471 | +0.17(+1.38%) |
Sep 14, 2009 | 11.92 | 12.33 | 11.72 | 12.28 | 12,860,971 | +0.14(+1.17%) |
Sep 11, 2009 | 12.89 | 12.90 | 11.95 | 12.14 | 18,697,678 | -0.51(-4.03%) |
Sep 10, 2009 | 12.17 | 12.66 | 11.98 | 12.65 | 9,953,279 | +0.42(+3.42%) |
Sep 09, 2009 | 12.24 | 12.43 | 12.05 | 12.23 | 9,540,270 | +0.01(+0.06%) |
Sep 08, 2009 | 12.05 | 12.25 | 12.00 | 12.22 | 10,838,721 | +0.45(+3.79%) |
Sep 04, 2009 | 11.55 | 11.79 | 11.30 | 11.78 | 7,660,110 | +0.32(+2.78%) |
Sep 03, 2009 | 11.39 | 11.56 | 11.21 | 11.46 | 7,812,772 | +0.26(+2.34%) |
Sep 02, 2009 | 11.25 | 11.56 | 11.13 | 11.20 | 10,118,020 | -0.07(-0.63%) |
Sep 01, 2009 | 11.62 | 12.02 | 11.22 | 11.27 | 13,627,590 | -0.45(-3.87%) |
Aug 31, 2009 | 11.71 | 11.88 | 11.63 | 11.72 | 11,564,256 | -0.40(-3.33%) |
Aug 28, 2009 | 11.86 | 12.18 | 11.66 | 12.12 | 11,614,321 | +0.46(+3.95%) |
Aug 27, 2009 | 11.50 | 11.70 | 11.16 | 11.66 | 10,647,864 | +0.17(+1.48%) |
Aug 26, 2009 | 11.69 | 11.87 | 11.36 | 11.49 | 10,169,690 | -0.33(-2.81%) |
Aug 25, 2009 | 12.22 | 12.29 | 11.72 | 11.83 | 7,710,527 | -0.26(-2.17%) |
Aug 24, 2009 | 12.22 | 12.34 | 12.04 | 12.09 | 6,840,384 | +0.11(+0.89%) |
Aug 21, 2009 | 11.94 | 12.11 | 11.86 | 11.98 | 8,329,005 | +0.23(+1.99%) |
Aug 20, 2009 | 11.43 | 11.81 | 11.32 | 11.75 | 7,662,634 | +0.35(+3.11%) |
Aug 19, 2009 | 11.21 | 11.49 | 11.13 | 11.39 | 8,613,429 | -0.16(-1.41%) |
Aug 18, 2009 | 11.15 | 11.61 | 11.03 | 11.56 | 9,047,263 | +0.48(+4.35%) |
Aug 17, 2009 | 11.19 | 11.30 | 10.91 | 11.08 | 10,380,632 | -0.70(-5.96%) |
Aug 14, 2009 | 12.06 | 12.06 | 11.49 | 11.78 | 9,690,335 | -0.25(-2.11%) |
Aug 13, 2009 | 11.73 | 12.03 | 11.45 | 12.03 | 13,913,624 | +0.63(+5.53%) |
Aug 12, 2009 | 11.26 | 11.65 | 11.26 | 11.40 | 14,531,522 | -0.02(-0.19%) |
Aug 11, 2009 | 11.71 | 11.79 | 11.24 | 11.42 | 9,980,753 | -0.39(-3.30%) |
Aug 10, 2009 | 12.29 | 12.32 | 11.64 | 11.81 | 12,966,698 | -0.59(-4.74%) |
Aug 07, 2009 | 12.22 | 12.61 | 12.12 | 12.40 | 11,222,046 | +0.25(+2.04%) |
Aug 06, 2009 | 12.63 | 12.78 | 12.03 | 12.15 | 13,171,971 | -0.40(-3.22%) |
Aug 05, 2009 | 12.41 | 12.60 | 12.06 | 12.56 | 10,853,426 | +0.18(+1.43%) |
Aug 04, 2009 | 12.29 | 12.51 | 12.13 | 12.38 | 9,386,552 | -0.08(-0.68%) |
Aug 03, 2009 | 12.16 | 12.58 | 12.03 | 12.46 | 12,364,367 | +0.88(+7.58%) |
Jul 31, 2009 | 11.42 | 11.80 | 11.35 | 11.59 | 12,430,410 | +0.17(+1.49%) |
Jul 30, 2009 | 11.45 | 11.86 | 11.33 | 11.42 | 14,816,770 | +0.28(+2.54%) |
Jul 29, 2009 | 11.82 | 11.82 | 10.93 | 11.13 | 21,944,556 | -0.91(-7.58%) |
Jul 28, 2009 | 11.46 | 12.14 | 11.44 | 12.05 | 16,371,590 | +0.42(+3.59%) |
Jul 27, 2009 | 11.86 | 12.04 | 11.51 | 11.63 | 11,698,072 | +0.03(+0.24%) |
Jul 24, 2009 | 11.35 | 11.80 | 11.27 | 11.60 | 13,089,055 | +0.26(+2.31%) |
Jul 23, 2009 | 11.61 | 12.04 | 11.20 | 11.34 | 26,100,312 | -0.23(-2.02%) |
Jul 22, 2009 | 11.59 | 11.76 | 11.42 | 11.57 | 12,158,902 | -0.32(-2.68%) |
Jul 21, 2009 | 11.83 | 12.12 | 11.43 | 11.89 | 15,736,916 | +0.01(+0.06%) |
Jul 20, 2009 | 11.54 | 11.92 | 11.42 | 11.88 | 12,626,779 | +0.39(+3.39%) |
Jul 17, 2009 | 11.50 | 11.70 | 11.15 | 11.49 | 14,986,539 | +0.12(+1.06%) |
Jul 16, 2009 | 11.13 | 11.53 | 10.98 | 11.37 | 16,938,808 | +0.55(+5.04%) |
Jul 15, 2009 | 10.60 | 10.88 | 10.45 | 10.83 | 13,842,897 | +0.53(+5.16%) |
Jul 14, 2009 | 10.36 | 10.48 | 10.16 | 10.30 | 10,394,347 | +0.29(+2.90%) |
Jul 13, 2009 | 9.766 | 10.02 | 9.469 | 10.01 | 12,185,161 | +0.33(+3.44%) |
Jul 10, 2009 | 9.461 | 9.752 | 9.291 | 9.674 | 11,125,466 | +0.11(+1.11%) |
Jul 09, 2009 | 9.384 | 9.830 | 9.348 | 9.568 | 11,787,040 | +0.40(+4.40%) |
Jul 08, 2009 | 9.624 | 9.787 | 8.803 | 9.164 | 16,540,810 | -0.45(-4.64%) |
Jul 07, 2009 | 9.674 | 10.01 | 9.596 | 9.610 | 14,769,791 | +0.21(+2.26%) |
Jul 06, 2009 | 9.915 | 9.915 | 9.256 | 9.398 | 13,795,109 | -0.76(-7.46%) |
Jul 02, 2009 | 10.18 | 10.40 | 10.01 | 10.16 | 7,211,933 | -0.24(-2.32%) |