Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.26 | 13.43 | 12.66 | 13.20 | 5,927,459 | +0.34(+2.61%) |
Sep 29, 2009 | 12.21 | 12.98 | 12.16 | 12.87 | 4,219,794 | +0.03(+0.22%) |
Sep 28, 2009 | 12.13 | 12.90 | 12.11 | 12.84 | 4,287,618 | +0.75(+6.18%) |
Sep 25, 2009 | 12.16 | 12.33 | 11.83 | 12.09 | 5,783,503 | -0.33(-2.63%) |
Sep 24, 2009 | 13.25 | 13.30 | 12.29 | 12.42 | 5,627,544 | -0.65(-5.00%) |
Sep 23, 2009 | 13.78 | 13.82 | 13.01 | 13.07 | 5,894,248 | -0.69(-5.02%) |
Sep 22, 2009 | 13.79 | 13.86 | 13.59 | 13.76 | 5,012,656 | +0.69(+5.29%) |
Sep 21, 2009 | 13.14 | 13.15 | 12.52 | 13.07 | 7,175,155 | -0.74(-5.34%) |
Sep 18, 2009 | 13.74 | 14.35 | 13.34 | 13.81 | 13,648,692 | +0.04(+0.27%) |
Sep 17, 2009 | 14.43 | 14.60 | 13.62 | 13.77 | 9,910,935 | -0.65(-4.53%) |
Sep 16, 2009 | 14.59 | 14.81 | 14.41 | 14.42 | 7,138,267 | +0.35(+2.52%) |
Sep 15, 2009 | 13.19 | 14.28 | 13.15 | 14.07 | 7,514,727 | +0.77(+5.75%) |
Sep 14, 2009 | 13.01 | 13.48 | 12.93 | 13.30 | 4,909,819 | +0.21(+1.64%) |
Sep 11, 2009 | 13.30 | 13.48 | 12.89 | 13.09 | 6,143,696 | +0.30(+2.34%) |
Sep 10, 2009 | 12.12 | 12.97 | 12.06 | 12.79 | 5,706,370 | +0.60(+4.90%) |
Sep 09, 2009 | 12.48 | 12.74 | 12.04 | 12.19 | 5,856,912 | -0.32(-2.54%) |
Sep 08, 2009 | 13.65 | 13.88 | 12.48 | 12.51 | 7,988,236 | -0.41(-3.18%) |
Sep 04, 2009 | 13.38 | 13.40 | 12.67 | 12.92 | 8,474,446 | -0.58(-4.29%) |
Sep 03, 2009 | 11.85 | 13.62 | 11.78 | 13.50 | 14,408,807 | +1.89(+16.24%) |
Sep 02, 2009 | 10.54 | 11.67 | 10.45 | 11.61 | 6,382,605 | +1.13(+10.77%) |
Sep 01, 2009 | 10.90 | 11.11 | 10.40 | 10.48 | 2,660,587 | -0.37(-3.44%) |
Aug 31, 2009 | 10.92 | 10.98 | 10.52 | 10.86 | 2,501,719 | -0.36(-3.24%) |
Aug 28, 2009 | 11.17 | 11.39 | 11.14 | 11.22 | 1,458,494 | +0.16(+1.44%) |
Aug 27, 2009 | 10.92 | 11.06 | 10.62 | 11.06 | 1,533,905 | +0.15(+1.37%) |
Aug 26, 2009 | 10.97 | 10.99 | 10.69 | 10.91 | 1,194,684 | -0.06(-0.51%) |
Aug 25, 2009 | 11.17 | 11.26 | 10.89 | 10.97 | 1,459,762 | +0.02(+0.17%) |
Aug 24, 2009 | 11.24 | 11.32 | 10.87 | 10.95 | 1,464,339 | -0.19(-1.68%) |
Aug 21, 2009 | 11.06 | 11.20 | 10.94 | 11.14 | 1,398,118 | +0.43(+4.01%) |
Aug 20, 2009 | 10.62 | 10.88 | 10.55 | 10.71 | 1,601,903 | +0.04(+0.35%) |
Aug 19, 2009 | 10.54 | 10.81 | 10.34 | 10.67 | 1,600,455 | +0.00(+0.00%) |
Aug 18, 2009 | 10.38 | 10.74 | 10.38 | 10.67 | 1,370,736 | +0.09(+0.88%) |
Aug 17, 2009 | 10.88 | 10.98 | 10.36 | 10.58 | 2,890,322 | -0.68(-6.05%) |
Aug 14, 2009 | 11.46 | 11.52 | 11.05 | 11.26 | 1,779,740 | -0.16(-1.39%) |
Aug 13, 2009 | 11.40 | 11.54 | 11.20 | 11.42 | 1,776,277 | +0.31(+2.77%) |
Aug 12, 2009 | 11.04 | 11.20 | 10.88 | 11.11 | 2,122,304 | -0.05(-0.42%) |
Aug 11, 2009 | 10.89 | 11.24 | 10.72 | 11.16 | 2,461,441 | +0.12(+1.10%) |
Aug 10, 2009 | 10.85 | 11.12 | 10.74 | 11.04 | 2,711,550 | -0.04(-0.34%) |
Aug 07, 2009 | 10.64 | 11.13 | 10.63 | 11.07 | 4,286,675 | +0.38(+3.58%) |
Aug 06, 2009 | 10.50 | 10.69 | 10.21 | 10.69 | 2,520,020 | +0.59(+5.82%) |
Aug 05, 2009 | 10.20 | 10.26 | 9.915 | 10.10 | 1,291,089 | +0.03(+0.27%) |
Aug 04, 2009 | 9.934 | 10.36 | 9.934 | 10.07 | 1,468,176 | +0.10(+1.04%) |
Aug 03, 2009 | 10.13 | 10.29 | 9.943 | 9.971 | 1,544,453 | +0.11(+1.14%) |
Jul 31, 2009 | 9.448 | 9.924 | 9.373 | 9.859 | 1,725,514 | +0.35(+3.73%) |
Jul 30, 2009 | 9.467 | 9.635 | 9.299 | 9.504 | 1,518,321 | +0.22(+2.41%) |
Jul 29, 2009 | 9.626 | 9.635 | 9.252 | 9.280 | 2,094,225 | -0.44(-4.51%) |
Jul 28, 2009 | 10.07 | 10.07 | 9.420 | 9.719 | 2,471,324 | -0.54(-5.28%) |
Jul 27, 2009 | 10.40 | 10.51 | 10.20 | 10.26 | 1,879,848 | -0.11(-1.08%) |
Jul 24, 2009 | 10.22 | 10.56 | 10.22 | 10.37 | 1,166 | +0.15(+1.46%) |
Jul 23, 2009 | 10.16 | 10.48 | 10.08 | 10.22 | 3,968,787 | -0.01(-0.09%) |
Jul 22, 2009 | 9.962 | 10.27 | 9.803 | 10.23 | 4,917,728 | +0.22(+2.24%) |
Jul 21, 2009 | 10.12 | 10.20 | 9.682 | 10.01 | 3,299,996 | -0.02(-0.19%) |
Jul 20, 2009 | 9.878 | 10.04 | 9.584 | 10.03 | 3,157,129 | +0.49(+5.09%) |
Jul 17, 2009 | 9.430 | 9.691 | 9.336 | 9.542 | 2,368,219 | +0.16(+1.69%) |
Jul 16, 2009 | 9.215 | 9.607 | 9.215 | 9.383 | 1,969,846 | +0.06(+0.60%) |
Jul 15, 2009 | 9.373 | 9.486 | 9.252 | 9.327 | 1,662,309 | +0.32(+3.52%) |
Jul 14, 2009 | 8.907 | 9.028 | 8.804 | 9.009 | 1,780,415 | +0.31(+3.54%) |
Jul 13, 2009 | 8.319 | 8.701 | 8.319 | 8.701 | 4,468,882 | +0.21(+2.42%) |
Jul 10, 2009 | 8.533 | 8.729 | 8.393 | 8.496 | 2,799,531 | -0.11(-1.30%) |
Jul 09, 2009 | 8.767 | 9.028 | 8.589 | 8.608 | 3,910,972 | +0.06(+0.66%) |
Jul 08, 2009 | 9.355 | 9.355 | 8.309 | 8.552 | 5,573,837 | -0.77(-8.31%) |
Jul 07, 2009 | 9.289 | 9.560 | 9.205 | 9.327 | 1,948,400 | +0.06(+0.60%) |
Jul 06, 2009 | 9.364 | 9.504 | 9.056 | 9.271 | 3,037,691 | -0.38(-3.97%) |
Jul 02, 2009 | 9.672 | 9.971 | 9.448 | 9.654 | 2,660,673 | -0.29(-2.91%) |