Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.55 | 11.65 | 11.15 | 11.39 | 3,623,027 | -0.16(-1.37%) |
Sep 29, 2009 | 11.55 | 11.76 | 11.35 | 11.55 | 2,439,969 | -0.02(-0.16%) |
Sep 28, 2009 | 11.30 | 11.60 | 11.18 | 11.57 | 2,723,943 | +0.29(+2.57%) |
Sep 25, 2009 | 11.30 | 11.34 | 11.14 | 11.28 | 4,317,027 | -0.01(-0.07%) |
Sep 24, 2009 | 11.57 | 11.58 | 11.14 | 11.29 | 3,446,069 | -0.19(-1.64%) |
Sep 23, 2009 | 11.71 | 11.85 | 11.45 | 11.47 | 4,883,383 | -0.21(-1.77%) |
Sep 22, 2009 | 11.56 | 11.78 | 11.44 | 11.68 | 5,203,862 | +0.18(+1.60%) |
Sep 21, 2009 | 11.54 | 11.57 | 11.29 | 11.50 | 6,095,275 | -0.12(-1.04%) |
Sep 18, 2009 | 11.73 | 11.81 | 11.59 | 11.62 | 10,203,084 | -0.11(-0.96%) |
Sep 17, 2009 | 11.82 | 12.00 | 11.58 | 11.73 | 12,235,910 | -0.58(-4.71%) |
Sep 16, 2009 | 12.51 | 12.51 | 12.25 | 12.31 | 3,665,015 | -0.16(-1.27%) |
Sep 15, 2009 | 12.43 | 12.56 | 12.38 | 12.47 | 4,408,999 | +0.00(+0.00%) |
Sep 14, 2009 | 12.40 | 12.65 | 12.31 | 12.47 | 4,932,775 | -0.14(-1.13%) |
Sep 11, 2009 | 12.83 | 13.05 | 12.57 | 12.61 | 6,236,052 | -0.12(-0.98%) |
Sep 10, 2009 | 12.57 | 12.76 | 12.44 | 12.73 | 3,131,280 | +0.19(+1.50%) |
Sep 09, 2009 | 12.32 | 12.67 | 12.24 | 12.55 | 7,166,669 | +0.19(+1.55%) |
Sep 08, 2009 | 12.31 | 12.56 | 12.10 | 12.35 | 7,034,900 | +0.46(+3.86%) |
Sep 04, 2009 | 11.56 | 11.91 | 11.47 | 11.90 | 6,243,817 | +0.34(+2.90%) |
Sep 03, 2009 | 11.14 | 11.58 | 11.08 | 11.56 | 7,929,147 | +0.52(+4.71%) |
Sep 02, 2009 | 11.15 | 11.26 | 11.00 | 11.04 | 6,352,817 | -0.18(-1.64%) |
Sep 01, 2009 | 11.14 | 11.42 | 11.03 | 11.23 | 11,324,651 | +0.06(+0.50%) |
Aug 31, 2009 | 11.37 | 11.38 | 11.10 | 11.17 | 9,617,644 | +0.17(+1.51%) |
Aug 28, 2009 | 11.20 | 11.46 | 10.70 | 11.00 | 8,522,536 | -0.29(-2.53%) |
Aug 27, 2009 | 11.23 | 11.39 | 10.98 | 11.29 | 4,323,100 | +0.04(+0.33%) |
Aug 26, 2009 | 11.38 | 11.44 | 11.21 | 11.25 | 3,936,320 | -0.17(-1.45%) |
Aug 25, 2009 | 11.11 | 11.45 | 11.11 | 11.42 | 5,981,413 | +0.29(+2.64%) |
Aug 24, 2009 | 11.43 | 11.57 | 11.05 | 11.12 | 7,212,745 | -0.31(-2.70%) |
Aug 21, 2009 | 11.78 | 11.91 | 11.31 | 11.43 | 9,729,247 | -0.26(-2.22%) |
Aug 20, 2009 | 11.49 | 11.74 | 11.43 | 11.69 | 4,264,503 | +0.28(+2.44%) |
Aug 19, 2009 | 11.13 | 11.44 | 11.07 | 11.41 | 4,216,132 | +0.07(+0.63%) |
Aug 18, 2009 | 11.06 | 11.38 | 11.05 | 11.34 | 7,402,709 | +0.19(+1.69%) |
Aug 17, 2009 | 11.21 | 11.29 | 10.89 | 11.15 | 5,443,593 | -0.24(-2.08%) |
Aug 14, 2009 | 11.44 | 11.52 | 11.30 | 11.39 | 3,082,125 | -0.12(-1.08%) |
Aug 13, 2009 | 11.64 | 11.70 | 11.42 | 11.52 | 2,944,804 | +0.03(+0.26%) |
Aug 12, 2009 | 11.66 | 11.86 | 11.46 | 11.49 | 4,064,548 | -0.20(-1.74%) |
Aug 11, 2009 | 11.82 | 11.85 | 11.60 | 11.69 | 7,171,666 | -0.14(-1.15%) |
Aug 10, 2009 | 12.11 | 12.11 | 11.70 | 11.82 | 3,123,157 | -0.37(-3.05%) |
Aug 07, 2009 | 12.32 | 12.52 | 12.14 | 12.20 | 4,351,609 | +0.05(+0.43%) |
Aug 06, 2009 | 12.64 | 12.76 | 12.08 | 12.14 | 3,183,265 | -0.41(-3.27%) |
Aug 05, 2009 | 12.76 | 12.80 | 12.34 | 12.55 | 3,178,826 | -0.14(-1.13%) |
Aug 04, 2009 | 12.68 | 12.85 | 12.54 | 12.70 | 4,352,438 | +0.05(+0.39%) |
Aug 03, 2009 | 12.82 | 13.05 | 12.58 | 12.65 | 4,694,894 | +0.15(+1.24%) |
Jul 31, 2009 | 12.05 | 12.67 | 11.87 | 12.49 | 7,908,934 | +0.60(+5.03%) |
Jul 30, 2009 | 12.44 | 12.53 | 11.87 | 11.90 | 7,128,543 | -1.11(-8.54%) |
Jul 29, 2009 | 13.23 | 13.38 | 12.03 | 13.01 | 14,068,690 | -0.38(-2.87%) |
Jul 28, 2009 | 13.31 | 13.51 | 13.05 | 13.39 | 2,979,482 | -0.03(-0.25%) |
Jul 27, 2009 | 13.49 | 13.53 | 13.28 | 13.42 | 2,639,504 | -0.07(-0.53%) |
Jul 24, 2009 | 13.01 | 13.58 | 12.98 | 13.50 | 5,551,382 | +0.34(+2.55%) |
Jul 23, 2009 | 13.06 | 13.39 | 12.85 | 13.16 | 8,906,991 | +0.21(+1.63%) |
Jul 22, 2009 | 12.95 | 13.10 | 12.84 | 12.95 | 4,193,084 | -0.12(-0.95%) |
Jul 21, 2009 | 12.98 | 13.09 | 12.65 | 13.07 | 6,614,243 | +0.39(+3.06%) |
Jul 20, 2009 | 12.58 | 12.80 | 12.52 | 12.69 | 9,105,843 | +0.26(+2.09%) |
Jul 17, 2009 | 12.28 | 12.48 | 12.19 | 12.43 | 6,990,763 | +0.18(+1.48%) |
Jul 16, 2009 | 12.02 | 12.33 | 11.94 | 12.25 | 8,837,540 | +0.20(+1.66%) |
Jul 15, 2009 | 11.94 | 12.12 | 11.86 | 12.05 | 9,459,685 | +0.29(+2.47%) |
Jul 14, 2009 | 11.53 | 11.81 | 11.50 | 11.76 | 8,136,232 | +0.27(+2.36%) |
Jul 13, 2009 | 11.40 | 11.49 | 11.09 | 11.49 | 11,866,977 | +0.14(+1.23%) |
Jul 10, 2009 | 11.29 | 11.50 | 11.23 | 11.35 | 7,284,031 | -0.01(-0.10%) |
Jul 09, 2009 | 11.56 | 11.61 | 11.29 | 11.36 | 6,434,089 | +0.03(+0.23%) |
Jul 08, 2009 | 11.61 | 11.70 | 11.10 | 11.33 | 8,209,272 | -0.26(-2.24%) |
Jul 07, 2009 | 12.16 | 12.19 | 11.58 | 11.59 | 6,425,458 | -0.59(-4.82%) |
Jul 06, 2009 | 12.23 | 12.61 | 12.05 | 12.18 | 6,800,833 | -0.19(-1.55%) |
Jul 02, 2009 | 12.76 | 12.76 | 12.22 | 12.37 | 4,804,959 | -0.58(-4.48%) |