Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.69 | 11.92 | 11.07 | 11.76 | 6,089,646 | -0.11(-0.95%) |
Sep 29, 2009 | 11.59 | 12.00 | 11.51 | 11.87 | 4,703,044 | +0.28(+2.39%) |
Sep 28, 2009 | 11.75 | 11.78 | 11.54 | 11.60 | 2,495,898 | -0.11(-0.96%) |
Sep 25, 2009 | 11.86 | 11.93 | 11.57 | 11.71 | 4,393,431 | -0.20(-1.70%) |
Sep 24, 2009 | 11.85 | 12.00 | 11.54 | 11.91 | 5,387,616 | +0.10(+0.82%) |
Sep 23, 2009 | 12.28 | 12.34 | 11.80 | 11.81 | 3,748,483 | -0.43(-3.48%) |
Sep 22, 2009 | 12.20 | 12.36 | 12.14 | 12.24 | 2,143,688 | +0.09(+0.74%) |
Sep 21, 2009 | 12.14 | 12.22 | 12.00 | 12.15 | 2,483,726 | -0.08(-0.67%) |
Sep 18, 2009 | 12.05 | 12.34 | 12.02 | 12.23 | 3,401,077 | -0.14(-1.15%) |
Sep 17, 2009 | 12.25 | 12.66 | 12.23 | 12.37 | 4,112,499 | +0.35(+2.91%) |
Sep 16, 2009 | 11.95 | 12.47 | 11.95 | 12.02 | 5,136,576 | +0.08(+0.71%) |
Sep 15, 2009 | 11.72 | 12.08 | 11.70 | 11.94 | 3,973,746 | +0.30(+2.57%) |
Sep 14, 2009 | 11.38 | 11.68 | 11.29 | 11.64 | 2,944,547 | +0.18(+1.57%) |
Sep 11, 2009 | 11.07 | 11.47 | 11.07 | 11.46 | 4,875,619 | +0.49(+4.43%) |
Sep 10, 2009 | 11.65 | 11.65 | 10.74 | 10.98 | 11,006,375 | -0.67(-5.78%) |
Sep 09, 2009 | 11.51 | 11.66 | 11.35 | 11.65 | 2,625,785 | +0.04(+0.32%) |
Sep 08, 2009 | 11.40 | 11.64 | 11.34 | 11.61 | 3,709,136 | +0.36(+3.19%) |
Sep 04, 2009 | 11.05 | 11.27 | 10.88 | 11.25 | 2,334,931 | +0.30(+2.73%) |
Sep 03, 2009 | 10.81 | 10.98 | 10.65 | 10.95 | 2,686,298 | +0.16(+1.52%) |
Sep 02, 2009 | 10.55 | 10.95 | 10.47 | 10.79 | 4,053,322 | +0.21(+1.98%) |
Sep 01, 2009 | 10.89 | 11.01 | 10.53 | 10.58 | 3,625,475 | -0.31(-2.82%) |
Aug 31, 2009 | 11.03 | 11.15 | 10.80 | 10.89 | 1,695,543 | -0.31(-2.80%) |
Aug 28, 2009 | 11.18 | 11.27 | 11.04 | 11.20 | 1,808,824 | +0.14(+1.28%) |
Aug 27, 2009 | 11.03 | 11.14 | 10.71 | 11.06 | 2,044,410 | +0.02(+0.20%) |
Aug 26, 2009 | 11.02 | 11.30 | 10.98 | 11.04 | 2,311,035 | -0.04(-0.34%) |
Aug 25, 2009 | 10.83 | 11.27 | 10.83 | 11.07 | 2,758,328 | +0.19(+1.72%) |
Aug 24, 2009 | 11.10 | 11.28 | 10.85 | 10.89 | 4,363,418 | +0.07(+0.62%) |
Aug 21, 2009 | 10.53 | 10.95 | 10.53 | 10.82 | 4,002,757 | +0.33(+3.14%) |
Aug 20, 2009 | 10.29 | 10.50 | 10.20 | 10.49 | 4,260,616 | +0.18(+1.74%) |
Aug 19, 2009 | 10.36 | 10.47 | 10.23 | 10.31 | 4,205,589 | -0.21(-1.99%) |
Aug 18, 2009 | 10.35 | 10.56 | 10.34 | 10.52 | 2,682,522 | +0.16(+1.59%) |
Aug 17, 2009 | 10.51 | 10.54 | 10.27 | 10.36 | 3,048,188 | -0.35(-3.28%) |
Aug 14, 2009 | 10.94 | 10.95 | 10.59 | 10.71 | 2,945,215 | -0.22(-1.98%) |
Aug 13, 2009 | 10.69 | 10.95 | 10.53 | 10.92 | 4,635,040 | +0.31(+2.96%) |
Aug 12, 2009 | 10.57 | 10.77 | 10.50 | 10.61 | 6,272,460 | +0.04(+0.35%) |
Aug 11, 2009 | 11.04 | 11.04 | 10.49 | 10.57 | 6,612,423 | -0.41(-3.74%) |
Aug 10, 2009 | 11.01 | 11.15 | 10.82 | 10.98 | 7,637,441 | -0.07(-0.61%) |
Aug 07, 2009 | 11.57 | 11.72 | 10.95 | 11.05 | 8,452,803 | -0.25(-2.25%) |
Aug 06, 2009 | 11.99 | 12.22 | 11.27 | 11.30 | 18,220,872 | -2.40(-17.51%) |
Aug 05, 2009 | 13.74 | 13.86 | 13.42 | 13.70 | 7,481,441 | +0.63(+4.80%) |
Aug 04, 2009 | 12.90 | 13.31 | 12.82 | 13.08 | 3,749,703 | -0.05(-0.39%) |
Aug 03, 2009 | 12.45 | 13.14 | 12.45 | 13.13 | 5,882,181 | +0.69(+5.53%) |
Jul 31, 2009 | 11.84 | 12.48 | 11.84 | 12.44 | 4,276,191 | +0.58(+4.92%) |
Jul 30, 2009 | 11.84 | 12.10 | 11.74 | 11.86 | 2,758,757 | +0.22(+1.86%) |
Jul 29, 2009 | 11.88 | 12.08 | 11.60 | 11.64 | 2,274,928 | -0.24(-2.01%) |
Jul 28, 2009 | 12.03 | 12.15 | 11.84 | 11.88 | 2,992,352 | -0.21(-1.73%) |
Jul 27, 2009 | 11.89 | 12.19 | 11.75 | 12.09 | 2,923,876 | +0.19(+1.57%) |
Jul 24, 2009 | 12.32 | 12.34 | 11.87 | 11.90 | 2,150 | -0.49(-3.92%) |
Jul 23, 2009 | 12.32 | 12.78 | 12.10 | 12.39 | 6,508,023 | -0.12(-0.96%) |
Jul 22, 2009 | 12.31 | 12.83 | 12.31 | 12.51 | 4,043,104 | +0.14(+1.15%) |
Jul 21, 2009 | 13.13 | 13.23 | 12.31 | 12.37 | 5,200,020 | -0.69(-5.27%) |
Jul 20, 2009 | 12.75 | 13.08 | 12.57 | 13.05 | 2,478,336 | +0.36(+2.83%) |
Jul 17, 2009 | 13.22 | 13.22 | 12.52 | 12.70 | 3,681,078 | -0.19(-1.51%) |
Jul 16, 2009 | 12.62 | 13.02 | 12.50 | 12.89 | 5,090,953 | +0.58(+4.74%) |
Jul 15, 2009 | 12.67 | 12.67 | 11.95 | 12.31 | 3,533,424 | -0.19(-1.56%) |
Jul 14, 2009 | 12.28 | 12.57 | 12.03 | 12.50 | 3,370,515 | +0.35(+2.89%) |
Jul 13, 2009 | 12.06 | 12.28 | 12.02 | 12.15 | 2,946,781 | +0.09(+0.74%) |
Jul 10, 2009 | 12.06 | 12.52 | 11.94 | 12.06 | 2,124,437 | -0.13(-1.10%) |
Jul 09, 2009 | 12.29 | 12.34 | 11.97 | 12.19 | 2,904,377 | -0.03(-0.24%) |
Jul 08, 2009 | 12.64 | 12.71 | 11.87 | 12.22 | 5,378,458 | -0.24(-1.92%) |
Jul 07, 2009 | 12.78 | 12.91 | 12.38 | 12.46 | 3,404,853 | -0.34(-2.63%) |
Jul 06, 2009 | 12.64 | 12.98 | 12.36 | 12.80 | 3,552,933 | +0.03(+0.23%) |
Jul 02, 2009 | 13.23 | 13.26 | 12.70 | 12.77 | 2,877,771 | -0.72(-5.32%) |