Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.53 | 12.56 | 11.96 | 12.14 | 11,123,306 | -0.29(-2.37%) |
Sep 29, 2009 | 12.15 | 12.60 | 12.11 | 12.43 | 12,063,294 | +0.33(+2.71%) |
Sep 28, 2009 | 11.96 | 12.21 | 11.82 | 12.10 | 10,638,833 | +0.25(+2.12%) |
Sep 25, 2009 | 11.57 | 11.98 | 11.36 | 11.85 | 13,501,280 | +0.19(+1.64%) |
Sep 24, 2009 | 12.34 | 12.39 | 11.60 | 11.66 | 13,730,592 | -0.65(-5.28%) |
Sep 23, 2009 | 12.55 | 12.69 | 12.31 | 12.31 | 8,968,023 | -0.17(-1.36%) |
Sep 22, 2009 | 12.45 | 12.70 | 12.29 | 12.48 | 13,937,468 | +0.10(+0.79%) |
Sep 21, 2009 | 12.58 | 12.58 | 12.07 | 12.38 | 17,570,482 | -0.25(-1.99%) |
Sep 18, 2009 | 13.21 | 13.28 | 12.62 | 12.63 | 23,739,932 | -0.52(-3.98%) |
Sep 17, 2009 | 13.68 | 13.78 | 13.14 | 13.16 | 16,096,581 | -0.35(-2.61%) |
Sep 16, 2009 | 13.41 | 13.81 | 13.24 | 13.51 | 18,873,080 | -0.10(-0.74%) |
Sep 15, 2009 | 13.22 | 13.72 | 13.20 | 13.61 | 14,228,702 | +0.42(+3.19%) |
Sep 14, 2009 | 12.65 | 13.20 | 12.64 | 13.19 | 11,494,837 | +0.38(+2.94%) |
Sep 11, 2009 | 13.14 | 13.22 | 12.76 | 12.81 | 12,558,277 | -0.22(-1.68%) |
Sep 10, 2009 | 12.71 | 13.06 | 12.57 | 13.03 | 10,945,135 | +0.28(+2.23%) |
Sep 09, 2009 | 12.61 | 12.85 | 12.53 | 12.75 | 10,685,425 | +0.12(+0.95%) |
Sep 08, 2009 | 12.48 | 12.64 | 12.29 | 12.63 | 12,327,436 | +0.38(+3.07%) |
Sep 04, 2009 | 12.07 | 12.31 | 11.96 | 12.25 | 9,489,708 | +0.16(+1.36%) |
Sep 03, 2009 | 12.10 | 12.22 | 11.73 | 12.09 | 13,565,300 | +0.13(+1.10%) |
Sep 02, 2009 | 11.90 | 12.09 | 11.58 | 11.96 | 11,118,043 | +0.05(+0.46%) |
Sep 01, 2009 | 12.48 | 12.80 | 11.86 | 11.90 | 18,630,526 | -0.63(-5.02%) |
Aug 31, 2009 | 12.06 | 12.55 | 11.79 | 12.53 | 19,235,880 | +0.31(+2.56%) |
Aug 28, 2009 | 12.28 | 12.47 | 12.15 | 12.22 | 11,961,611 | +0.04(+0.36%) |
Aug 27, 2009 | 11.80 | 12.24 | 11.67 | 12.17 | 15,516,842 | +0.46(+3.91%) |
Aug 26, 2009 | 11.67 | 12.00 | 11.46 | 11.72 | 15,190,623 | -0.01(-0.05%) |
Aug 25, 2009 | 11.49 | 11.81 | 11.44 | 11.72 | 15,145,875 | +0.32(+2.83%) |
Aug 24, 2009 | 11.68 | 11.84 | 11.33 | 11.40 | 17,203,388 | -0.16(-1.42%) |
Aug 21, 2009 | 11.17 | 11.65 | 11.17 | 11.56 | 14,667,295 | +0.54(+4.85%) |
Aug 20, 2009 | 11.00 | 11.19 | 10.89 | 11.03 | 9,568,265 | +0.03(+0.30%) |
Aug 19, 2009 | 10.51 | 11.01 | 10.31 | 10.99 | 13,899,893 | +0.20(+1.87%) |
Aug 18, 2009 | 10.63 | 10.86 | 10.50 | 10.79 | 13,075,698 | +0.34(+3.28%) |
Aug 17, 2009 | 10.53 | 10.74 | 10.30 | 10.45 | 15,832,308 | -0.46(-4.24%) |
Aug 14, 2009 | 11.41 | 11.46 | 10.31 | 10.91 | 14,952,345 | -0.45(-3.94%) |
Aug 13, 2009 | 11.11 | 11.42 | 10.98 | 11.36 | 17,894,934 | +0.36(+3.28%) |
Aug 12, 2009 | 10.81 | 11.16 | 10.74 | 11.00 | 17,271,966 | +0.44(+4.13%) |
Aug 11, 2009 | 10.65 | 10.71 | 10.38 | 10.56 | 10,973,327 | -0.13(-1.17%) |
Aug 10, 2009 | 10.76 | 10.81 | 10.55 | 10.69 | 14,007,783 | -0.33(-2.97%) |
Aug 07, 2009 | 10.85 | 11.16 | 10.65 | 11.02 | 14,946,625 | +0.41(+3.91%) |
Aug 06, 2009 | 10.84 | 10.90 | 10.44 | 10.60 | 13,895,763 | -0.16(-1.47%) |
Aug 05, 2009 | 10.84 | 10.89 | 10.59 | 10.76 | 12,168,152 | +0.04(+0.41%) |
Aug 04, 2009 | 10.35 | 10.83 | 10.34 | 10.72 | 18,157,918 | +0.30(+2.88%) |
Aug 03, 2009 | 10.45 | 10.62 | 10.36 | 10.42 | 15,528,180 | +0.15(+1.44%) |
Jul 31, 2009 | 10.18 | 10.51 | 10.18 | 10.27 | 15,415,619 | +0.04(+0.37%) |
Jul 30, 2009 | 10.38 | 10.68 | 10.16 | 10.23 | 20,171,696 | +0.19(+1.90%) |
Jul 29, 2009 | 10.01 | 10.19 | 9.701 | 10.04 | 16,404,150 | -0.01(-0.11%) |
Jul 28, 2009 | 10.04 | 10.28 | 9.761 | 10.05 | 12,983,689 | -0.03(-0.32%) |
Jul 27, 2009 | 10.23 | 10.31 | 9.936 | 10.08 | 16,654,811 | -0.14(-1.34%) |
Jul 24, 2009 | 9.832 | 10.24 | 9.832 | 10.22 | 1,450 | +0.31(+3.08%) |
Jul 23, 2009 | 9.827 | 10.15 | 9.641 | 9.914 | 16,181,525 | +0.26(+2.66%) |
Jul 22, 2009 | 9.406 | 9.802 | 9.406 | 9.657 | 13,367,811 | +0.08(+0.80%) |
Jul 21, 2009 | 9.477 | 9.816 | 9.346 | 9.581 | 24,975,952 | +0.58(+6.43%) |
Jul 20, 2009 | 8.997 | 9.193 | 8.899 | 9.002 | 15,981,213 | +0.13(+1.48%) |
Jul 17, 2009 | 8.800 | 9.062 | 8.751 | 8.871 | 12,159,336 | +0.06(+0.68%) |
Jul 16, 2009 | 8.735 | 8.904 | 8.617 | 8.811 | 11,313,206 | +0.06(+0.69%) |
Jul 15, 2009 | 8.462 | 8.789 | 8.462 | 8.751 | 13,343,555 | +0.44(+5.25%) |
Jul 14, 2009 | 8.134 | 8.314 | 7.987 | 8.314 | 9,687,312 | +0.22(+2.70%) |
Jul 13, 2009 | 7.943 | 8.129 | 7.916 | 8.096 | 10,470,061 | +0.08(+0.95%) |
Jul 10, 2009 | 7.779 | 8.047 | 7.643 | 8.020 | 8,984,031 | +0.10(+1.24%) |
Jul 09, 2009 | 7.878 | 8.031 | 7.687 | 7.921 | 10,443,491 | +0.15(+1.90%) |
Jul 08, 2009 | 7.676 | 7.880 | 7.543 | 7.774 | 13,224,790 | +0.14(+1.79%) |
Jul 07, 2009 | 8.009 | 8.052 | 7.621 | 7.637 | 11,505,182 | -0.41(-5.15%) |
Jul 06, 2009 | 7.965 | 8.183 | 7.878 | 8.052 | 8,523,472 | -0.05(-0.61%) |
Jul 02, 2009 | 8.189 | 8.429 | 8.052 | 8.102 | 11,672,872 | -0.25(-3.01%) |