Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.44 | 14.71 | 14.03 | 14.44 | 5,708,370 | +0.01(+0.05%) |
Sep 29, 2009 | 13.89 | 14.67 | 13.89 | 14.44 | 5,799,528 | +0.77(+5.64%) |
Sep 28, 2009 | 13.21 | 13.92 | 13.16 | 13.67 | 2,732,635 | +0.61(+4.71%) |
Sep 25, 2009 | 13.27 | 13.33 | 12.92 | 13.05 | 2,478,615 | -0.31(-2.35%) |
Sep 24, 2009 | 13.54 | 13.54 | 13.08 | 13.37 | 3,719,803 | +0.04(+0.27%) |
Sep 23, 2009 | 13.59 | 13.79 | 13.29 | 13.33 | 2,392,163 | -0.26(-1.89%) |
Sep 22, 2009 | 13.70 | 13.87 | 13.51 | 13.59 | 2,371,072 | +0.02(+0.16%) |
Sep 21, 2009 | 13.69 | 13.70 | 13.20 | 13.57 | 4,725,264 | -0.26(-1.86%) |
Sep 18, 2009 | 13.92 | 14.04 | 13.82 | 13.82 | 4,895,943 | -0.02(-0.15%) |
Sep 17, 2009 | 14.02 | 14.24 | 13.74 | 13.84 | 4,307,754 | -0.14(-1.02%) |
Sep 16, 2009 | 13.91 | 14.14 | 13.89 | 13.99 | 2,853,659 | +0.06(+0.41%) |
Sep 15, 2009 | 13.78 | 14.17 | 13.65 | 13.93 | 3,711,829 | +0.11(+0.77%) |
Sep 14, 2009 | 13.47 | 13.82 | 13.30 | 13.82 | 2,159,617 | +0.27(+2.00%) |
Sep 11, 2009 | 13.77 | 13.80 | 13.43 | 13.55 | 1,753,870 | -0.14(-0.99%) |
Sep 10, 2009 | 13.52 | 13.92 | 13.50 | 13.69 | 2,751,827 | +0.12(+0.89%) |
Sep 09, 2009 | 13.71 | 13.72 | 13.48 | 13.57 | 3,553,405 | -0.10(-0.73%) |
Sep 08, 2009 | 13.64 | 13.74 | 13.41 | 13.67 | 2,914,829 | +0.20(+1.48%) |
Sep 04, 2009 | 13.42 | 13.57 | 13.21 | 13.47 | 3,194,741 | +0.04(+0.32%) |
Sep 03, 2009 | 13.20 | 13.44 | 12.98 | 13.42 | 2,996,066 | +0.34(+2.56%) |
Sep 02, 2009 | 13.11 | 13.30 | 12.93 | 13.09 | 5,075,255 | -0.11(-0.87%) |
Sep 01, 2009 | 13.60 | 13.89 | 13.14 | 13.20 | 7,286,800 | -0.46(-3.35%) |
Aug 31, 2009 | 13.67 | 13.75 | 13.41 | 13.66 | 5,538,007 | -0.04(-0.26%) |
Aug 28, 2009 | 13.32 | 13.74 | 13.17 | 13.69 | 7,079,906 | +0.79(+6.14%) |
Aug 27, 2009 | 12.53 | 12.92 | 12.42 | 12.90 | 5,264,388 | +0.61(+5.00%) |
Aug 26, 2009 | 12.48 | 12.78 | 12.13 | 12.29 | 12,353,710 | +1.24(+11.25%) |
Aug 25, 2009 | 10.45 | 11.05 | 10.42 | 11.05 | 3,088,347 | +0.65(+6.25%) |
Aug 24, 2009 | 10.61 | 10.79 | 10.35 | 10.40 | 2,555,522 | -0.21(-1.95%) |
Aug 21, 2009 | 10.80 | 11.06 | 10.50 | 10.60 | 3,416,501 | -0.04(-0.34%) |
Aug 20, 2009 | 10.32 | 10.70 | 10.27 | 10.64 | 1,548,692 | +0.39(+3.76%) |
Aug 19, 2009 | 9.896 | 10.27 | 9.839 | 10.25 | 1,633,081 | +0.19(+1.84%) |
Aug 18, 2009 | 10.00 | 10.15 | 9.803 | 10.07 | 1,871,526 | +0.16(+1.59%) |
Aug 17, 2009 | 10.23 | 10.25 | 9.825 | 9.910 | 2,943,977 | -0.54(-5.20%) |
Aug 14, 2009 | 11.20 | 11.21 | 10.42 | 10.45 | 2,780,792 | -0.81(-7.17%) |
Aug 13, 2009 | 11.43 | 11.48 | 11.05 | 11.26 | 1,720,575 | -0.05(-0.44%) |
Aug 12, 2009 | 10.90 | 11.45 | 10.87 | 11.31 | 2,967,222 | +0.44(+4.01%) |
Aug 11, 2009 | 11.15 | 11.19 | 10.83 | 10.87 | 1,763,725 | -0.27(-2.43%) |
Aug 10, 2009 | 11.45 | 11.45 | 11.00 | 11.15 | 2,040,625 | -0.34(-2.92%) |
Aug 07, 2009 | 11.27 | 11.53 | 11.13 | 11.48 | 2,874,805 | +0.51(+4.69%) |
Aug 06, 2009 | 10.85 | 11.24 | 10.68 | 10.97 | 4,045,436 | +0.22(+2.06%) |
Aug 05, 2009 | 10.38 | 10.77 | 10.07 | 10.75 | 4,086,323 | +0.37(+3.58%) |
Aug 04, 2009 | 10.43 | 10.56 | 10.13 | 10.37 | 2,182,576 | -0.08(-0.75%) |
Aug 03, 2009 | 10.22 | 10.47 | 9.925 | 10.45 | 2,802,069 | +0.41(+4.13%) |
Jul 31, 2009 | 10.15 | 10.27 | 9.989 | 10.04 | 1,519,772 | -0.04(-0.43%) |
Jul 30, 2009 | 9.846 | 10.27 | 9.846 | 10.08 | 3,180,467 | +0.36(+3.67%) |
Jul 29, 2009 | 9.675 | 9.989 | 9.582 | 9.725 | 2,009,487 | +0.02(+0.22%) |
Jul 28, 2009 | 10.08 | 10.39 | 9.632 | 9.703 | 3,410,298 | -0.40(-3.96%) |
Jul 27, 2009 | 9.975 | 10.20 | 9.753 | 10.10 | 1,750,199 | -0.02(-0.21%) |
Jul 24, 2009 | 9.982 | 10.13 | 9.761 | 10.12 | 665 | +0.11(+1.07%) |
Jul 23, 2009 | 9.518 | 10.18 | 9.246 | 10.02 | 3,985,648 | +0.51(+5.33%) |
Jul 22, 2009 | 9.282 | 9.546 | 9.246 | 9.511 | 2,153,746 | +0.19(+1.99%) |
Jul 21, 2009 | 9.068 | 9.325 | 8.875 | 9.325 | 2,957,576 | +0.26(+2.83%) |
Jul 20, 2009 | 8.754 | 9.068 | 8.740 | 9.068 | 1,731,235 | +0.35(+4.01%) |
Jul 17, 2009 | 8.582 | 8.811 | 8.504 | 8.718 | 1,413,675 | +0.14(+1.58%) |
Jul 16, 2009 | 8.383 | 8.611 | 8.347 | 8.582 | 1,513,204 | +0.13(+1.52%) |
Jul 15, 2009 | 8.247 | 8.454 | 8.190 | 8.454 | 2,253,146 | +0.29(+3.59%) |
Jul 14, 2009 | 7.961 | 8.254 | 7.876 | 8.161 | 3,398,619 | +0.14(+1.78%) |
Jul 13, 2009 | 7.876 | 8.040 | 7.768 | 8.018 | 1,793,722 | +0.40(+5.25%) |
Jul 10, 2009 | 7.554 | 7.776 | 7.262 | 7.619 | 1,773,164 | -0.01(-0.09%) |
Jul 09, 2009 | 7.633 | 7.704 | 7.426 | 7.626 | 2,175,460 | +0.04(+0.56%) |
Jul 08, 2009 | 7.583 | 7.669 | 7.440 | 7.583 | 3,614,626 | +0.01(+0.09%) |
Jul 07, 2009 | 7.847 | 7.861 | 7.547 | 7.576 | 2,637,088 | -0.29(-3.63%) |
Jul 06, 2009 | 7.826 | 8.140 | 7.683 | 7.861 | 2,595,991 | -0.09(-1.17%) |
Jul 02, 2009 | 8.254 | 8.254 | 7.854 | 7.954 | 2,314,157 | -0.44(-5.27%) |