Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.18 | 12.33 | 11.92 | 12.16 | 45,555,196 | +0.13(+1.05%) |
Sep 29, 2009 | 12.12 | 12.18 | 11.94 | 12.03 | 27,858,738 | -0.06(-0.49%) |
Sep 28, 2009 | 11.91 | 12.13 | 11.85 | 12.09 | 31,423,622 | +0.24(+2.05%) |
Sep 25, 2009 | 11.80 | 11.88 | 11.66 | 11.85 | 33,003,282 | +0.04(+0.36%) |
Sep 24, 2009 | 12.18 | 12.20 | 11.65 | 11.81 | 55,813,588 | -0.29(-2.39%) |
Sep 23, 2009 | 12.17 | 12.40 | 12.10 | 12.10 | 54,147,412 | -0.14(-1.16%) |
Sep 22, 2009 | 11.94 | 12.33 | 11.83 | 12.24 | 57,880,720 | +0.53(+4.53%) |
Sep 21, 2009 | 11.56 | 11.74 | 11.34 | 11.71 | 51,416,108 | +0.11(+0.95%) |
Sep 18, 2009 | 11.63 | 11.70 | 11.47 | 11.60 | 40,917,568 | +0.03(+0.23%) |
Sep 17, 2009 | 11.69 | 11.87 | 11.53 | 11.57 | 46,210,144 | -0.03(-0.26%) |
Sep 16, 2009 | 11.64 | 11.85 | 11.53 | 11.60 | 58,165,868 | +0.13(+1.13%) |
Sep 15, 2009 | 11.26 | 11.57 | 11.16 | 11.47 | 62,497,768 | +0.22(+1.96%) |
Sep 14, 2009 | 10.91 | 11.28 | 10.90 | 11.25 | 32,992,452 | +0.11(+0.99%) |
Sep 11, 2009 | 11.28 | 11.36 | 11.07 | 11.14 | 39,311,724 | -0.09(-0.80%) |
Sep 10, 2009 | 10.99 | 11.24 | 10.86 | 11.23 | 45,318,092 | +0.28(+2.54%) |
Sep 09, 2009 | 11.01 | 11.06 | 10.83 | 10.95 | 32,411,148 | -0.00(-0.00%) |
Sep 08, 2009 | 10.94 | 11.03 | 10.82 | 10.95 | 46,576,080 | +0.35(+3.27%) |
Sep 04, 2009 | 10.36 | 10.60 | 10.22 | 10.60 | 42,051,492 | +0.34(+3.33%) |
Sep 03, 2009 | 10.22 | 10.30 | 10.09 | 10.26 | 40,030,576 | +0.14(+1.40%) |
Sep 02, 2009 | 9.974 | 10.23 | 9.932 | 10.12 | 43,522,472 | +0.09(+0.89%) |
Sep 01, 2009 | 10.18 | 10.50 | 9.995 | 10.03 | 63,296,040 | -0.07(-0.68%) |
Aug 31, 2009 | 10.33 | 10.33 | 10.06 | 10.10 | 63,872,616 | -0.45(-4.24%) |
Aug 28, 2009 | 10.63 | 10.72 | 10.47 | 10.55 | 40,684,020 | +0.02(+0.15%) |
Aug 27, 2009 | 10.51 | 10.57 | 10.25 | 10.53 | 49,807,840 | -0.02(-0.15%) |
Aug 26, 2009 | 10.58 | 10.59 | 10.42 | 10.55 | 53,651,780 | -0.08(-0.74%) |
Aug 25, 2009 | 10.90 | 11.03 | 10.59 | 10.63 | 59,130,544 | -0.22(-1.99%) |
Aug 24, 2009 | 11.00 | 11.07 | 10.80 | 10.84 | 36,216,544 | +0.05(+0.49%) |
Aug 21, 2009 | 10.70 | 10.79 | 10.60 | 10.79 | 41,998,528 | +0.29(+2.75%) |
Aug 20, 2009 | 10.46 | 10.58 | 10.43 | 10.50 | 33,983,516 | +0.06(+0.60%) |
Aug 19, 2009 | 10.15 | 10.52 | 10.11 | 10.44 | 41,886,336 | +0.03(+0.30%) |
Aug 18, 2009 | 10.36 | 10.52 | 10.36 | 10.40 | 39,784,904 | +0.17(+1.64%) |
Aug 17, 2009 | 10.50 | 10.50 | 10.21 | 10.24 | 51,408,700 | -0.65(-5.98%) |
Aug 14, 2009 | 11.04 | 11.07 | 10.69 | 10.89 | 45,620,040 | -0.06(-0.53%) |
Aug 13, 2009 | 10.86 | 10.98 | 10.67 | 10.95 | 43,094,932 | +0.29(+2.71%) |
Aug 12, 2009 | 10.49 | 10.70 | 10.42 | 10.66 | 32,054,842 | +0.14(+1.30%) |
Aug 11, 2009 | 10.57 | 10.62 | 10.38 | 10.52 | 47,191,464 | -0.25(-2.34%) |
Aug 10, 2009 | 10.83 | 10.87 | 10.60 | 10.77 | 38,937,972 | -0.16(-1.44%) |
Aug 07, 2009 | 10.93 | 11.05 | 10.74 | 10.93 | 39,771,048 | +0.20(+1.86%) |
Aug 06, 2009 | 11.01 | 11.07 | 10.58 | 10.73 | 56,634,912 | -0.24(-2.20%) |
Aug 05, 2009 | 11.01 | 11.11 | 10.70 | 10.97 | 44,791,116 | +0.03(+0.24%) |
Aug 04, 2009 | 10.83 | 11.14 | 10.80 | 10.95 | 55,700,524 | +0.04(+0.34%) |
Aug 03, 2009 | 10.74 | 10.97 | 10.67 | 10.91 | 55,133,136 | +0.54(+5.17%) |
Jul 31, 2009 | 10.20 | 10.50 | 10.16 | 10.37 | 44,051,352 | +0.15(+1.44%) |
Jul 30, 2009 | 10.22 | 10.40 | 10.21 | 10.23 | 60,420,476 | +0.24(+2.42%) |
Jul 29, 2009 | 10.12 | 10.12 | 9.858 | 9.984 | 57,043,228 | -0.32(-3.11%) |
Jul 28, 2009 | 10.23 | 10.40 | 10.09 | 10.31 | 56,657,084 | -0.02(-0.20%) |
Jul 27, 2009 | 10.31 | 10.39 | 10.15 | 10.33 | 38,006,912 | +0.13(+1.24%) |
Jul 24, 2009 | 10.12 | 10.34 | 10.07 | 10.20 | 39,888,596 | +0.04(+0.41%) |
Jul 23, 2009 | 9.948 | 10.29 | 9.892 | 10.16 | 59,642,748 | +0.33(+3.32%) |
Jul 22, 2009 | 9.932 | 10.08 | 9.795 | 9.832 | 60,130,072 | -0.19(-1.89%) |
Jul 21, 2009 | 10.12 | 10.19 | 9.795 | 10.02 | 52,616,788 | +0.03(+0.32%) |
Jul 20, 2009 | 9.722 | 10.00 | 9.716 | 9.990 | 57,860,056 | +0.54(+5.67%) |
Jul 17, 2009 | 9.569 | 9.590 | 9.364 | 9.453 | 54,266,648 | -0.03(-0.33%) |
Jul 16, 2009 | 9.354 | 9.553 | 9.233 | 9.485 | 53,854,088 | -0.02(-0.17%) |
Jul 15, 2009 | 8.980 | 9.501 | 8.980 | 9.501 | 91,819,104 | +0.89(+10.38%) |
Jul 14, 2009 | 8.733 | 8.791 | 8.554 | 8.607 | 50,577,068 | -0.04(-0.49%) |
Jul 13, 2009 | 8.439 | 8.691 | 8.407 | 8.649 | 51,449,392 | +0.17(+2.05%) |
Jul 10, 2009 | 8.370 | 8.523 | 8.328 | 8.475 | 34,477,180 | -0.08(-0.92%) |
Jul 09, 2009 | 8.633 | 8.723 | 8.470 | 8.554 | 46,183,292 | +0.08(+0.93%) |
Jul 08, 2009 | 8.539 | 8.628 | 8.192 | 8.475 | 97,571,608 | +0.13(+1.51%) |
Jul 07, 2009 | 8.875 | 8.933 | 8.339 | 8.349 | 98,712,696 | -0.65(-7.24%) |
Jul 06, 2009 | 8.886 | 9.022 | 8.770 | 9.001 | 51,844,500 | +0.36(+4.14%) |
Jul 02, 2009 | 9.417 | 9.343 | 8.644 | 8.644 | 47,232,416 | -0.77(-8.21%) |