Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.25 | 12.57 | 12.10 | 12.30 | 6,941,671 | +0.09(+0.73%) |
Sep 29, 2009 | 11.92 | 12.28 | 11.80 | 12.21 | 5,635,102 | +0.29(+2.46%) |
Sep 28, 2009 | 11.61 | 12.03 | 11.49 | 11.92 | 2,896,396 | +0.38(+3.32%) |
Sep 25, 2009 | 11.51 | 11.80 | 11.34 | 11.53 | 2,858,705 | -0.01(-0.07%) |
Sep 24, 2009 | 12.02 | 12.13 | 11.46 | 11.54 | 4,218,074 | -0.52(-4.32%) |
Sep 23, 2009 | 12.32 | 12.41 | 11.91 | 12.06 | 4,070,217 | -0.23(-1.86%) |
Sep 22, 2009 | 12.38 | 12.39 | 12.11 | 12.29 | 3,636,172 | +0.23(+1.89%) |
Sep 21, 2009 | 11.97 | 12.13 | 11.77 | 12.06 | 4,938,850 | -0.19(-1.53%) |
Sep 18, 2009 | 12.43 | 12.70 | 12.15 | 12.25 | 5,521,823 | -0.22(-1.76%) |
Sep 17, 2009 | 12.67 | 12.96 | 12.41 | 12.47 | 6,323,298 | -0.52(-4.01%) |
Sep 16, 2009 | 12.22 | 13.02 | 12.21 | 12.99 | 9,331,618 | +0.77(+6.33%) |
Sep 15, 2009 | 12.07 | 12.25 | 11.90 | 12.22 | 3,961,220 | +0.18(+1.49%) |
Sep 14, 2009 | 11.66 | 12.06 | 11.61 | 12.04 | 2,547,432 | +0.18(+1.51%) |
Sep 11, 2009 | 11.96 | 12.16 | 11.61 | 11.86 | 5,232,745 | -0.08(-0.68%) |
Sep 10, 2009 | 11.72 | 11.97 | 11.61 | 11.94 | 2,614,449 | +0.20(+1.73%) |
Sep 09, 2009 | 11.65 | 11.84 | 11.47 | 11.74 | 4,513,643 | +0.15(+1.34%) |
Sep 08, 2009 | 11.26 | 11.62 | 11.26 | 11.58 | 6,387,656 | +0.56(+5.10%) |
Sep 04, 2009 | 10.68 | 11.07 | 10.61 | 11.02 | 3,061,375 | +0.32(+2.97%) |
Sep 03, 2009 | 10.61 | 10.76 | 10.53 | 10.70 | 2,700,865 | +0.20(+1.94%) |
Sep 02, 2009 | 10.68 | 10.79 | 10.49 | 10.50 | 3,116,276 | -0.23(-2.13%) |
Sep 01, 2009 | 10.79 | 11.21 | 10.69 | 10.73 | 6,744,620 | -0.10(-0.90%) |
Aug 31, 2009 | 11.00 | 11.05 | 10.67 | 10.83 | 6,351,035 | -0.35(-3.13%) |
Aug 28, 2009 | 11.23 | 11.40 | 11.05 | 11.18 | 4,851,015 | +0.06(+0.51%) |
Aug 27, 2009 | 11.21 | 11.21 | 10.66 | 11.12 | 7,123,491 | -0.27(-2.36%) |
Aug 26, 2009 | 11.63 | 11.67 | 11.31 | 11.39 | 5,973,126 | -0.37(-3.12%) |
Aug 25, 2009 | 12.28 | 12.28 | 11.72 | 11.75 | 3,968,989 | -0.41(-3.35%) |
Aug 24, 2009 | 12.05 | 12.32 | 11.97 | 12.16 | 4,591,076 | +0.20(+1.70%) |
Aug 21, 2009 | 11.54 | 12.00 | 11.41 | 11.96 | 4,422,448 | +0.50(+4.34%) |
Aug 20, 2009 | 11.34 | 11.53 | 11.25 | 11.46 | 4,148,576 | +0.06(+0.50%) |
Aug 19, 2009 | 11.13 | 11.48 | 10.96 | 11.40 | 4,191,114 | +0.13(+1.16%) |
Aug 18, 2009 | 11.00 | 11.37 | 10.94 | 11.27 | 4,171,810 | +0.37(+3.44%) |
Aug 17, 2009 | 11.15 | 11.20 | 10.82 | 10.90 | 4,396,038 | -0.58(-5.04%) |
Aug 14, 2009 | 11.86 | 11.88 | 11.27 | 11.48 | 4,495,055 | -0.38(-3.23%) |
Aug 13, 2009 | 11.65 | 11.89 | 11.45 | 11.86 | 4,938,379 | +0.36(+3.12%) |
Aug 12, 2009 | 11.16 | 11.61 | 11.16 | 11.50 | 4,128,220 | +0.29(+2.54%) |
Aug 11, 2009 | 11.62 | 11.62 | 11.18 | 11.22 | 2,981,431 | -0.40(-3.44%) |
Aug 10, 2009 | 11.62 | 11.80 | 11.49 | 11.62 | 3,280,494 | -0.12(-1.04%) |
Aug 07, 2009 | 11.69 | 11.91 | 11.40 | 11.74 | 4,400,327 | +0.26(+2.27%) |
Aug 06, 2009 | 11.59 | 11.67 | 11.35 | 11.48 | 4,713,668 | -0.19(-1.61%) |
Aug 05, 2009 | 11.53 | 11.71 | 11.21 | 11.66 | 7,116,747 | +0.00(+0.00%) |
Aug 04, 2009 | 11.60 | 11.82 | 11.34 | 11.66 | 5,727,072 | +0.00(+0.00%) |
Aug 03, 2009 | 11.36 | 11.74 | 11.25 | 11.66 | 7,709,614 | +0.42(+3.69%) |
Jul 31, 2009 | 10.92 | 11.40 | 10.87 | 11.25 | 7,819,097 | -0.29(-2.54%) |
Jul 30, 2009 | 11.75 | 12.03 | 11.45 | 11.54 | 7,537,369 | -0.05(-0.42%) |
Jul 29, 2009 | 11.69 | 11.73 | 11.25 | 11.59 | 7,264,365 | -0.30(-2.53%) |
Jul 28, 2009 | 11.98 | 12.02 | 11.58 | 11.89 | 5,251,262 | -0.24(-1.95%) |
Jul 27, 2009 | 12.08 | 12.25 | 11.92 | 12.13 | 4,161,084 | +0.02(+0.13%) |
Jul 24, 2009 | 11.95 | 12.16 | 11.73 | 12.11 | 4,214,843 | +0.00(+0.00%) |
Jul 23, 2009 | 11.36 | 12.16 | 11.36 | 12.11 | 9,110,999 | +0.71(+6.21%) |
Jul 22, 2009 | 11.40 | 11.48 | 10.94 | 11.40 | 6,877,030 | -0.18(-1.55%) |
Jul 21, 2009 | 11.90 | 11.90 | 11.25 | 11.58 | 8,997,240 | -0.21(-1.80%) |
Jul 20, 2009 | 11.70 | 11.81 | 11.40 | 11.80 | 7,258,891 | +0.16(+1.40%) |
Jul 17, 2009 | 11.51 | 11.69 | 11.32 | 11.63 | 4,795,006 | +0.11(+0.99%) |
Jul 16, 2009 | 10.96 | 11.58 | 10.96 | 11.52 | 5,560,203 | +0.35(+3.14%) |
Jul 15, 2009 | 11.12 | 11.39 | 11.08 | 11.17 | 8,039,994 | +0.29(+2.70%) |
Jul 14, 2009 | 10.77 | 10.97 | 10.64 | 10.87 | 5,427,765 | +0.20(+1.91%) |
Jul 13, 2009 | 10.06 | 10.70 | 9.889 | 10.67 | 10,669,531 | +0.51(+5.05%) |
Jul 10, 2009 | 9.857 | 10.20 | 9.677 | 10.16 | 6,153,854 | +0.15(+1.55%) |
Jul 09, 2009 | 9.799 | 10.26 | 9.685 | 10.00 | 7,363,929 | +0.23(+2.33%) |
Jul 08, 2009 | 9.482 | 9.840 | 9.270 | 9.775 | 10,050,457 | +0.30(+3.18%) |
Jul 07, 2009 | 9.865 | 9.905 | 9.392 | 9.474 | 6,906,925 | -0.39(-3.96%) |
Jul 06, 2009 | 9.767 | 9.873 | 9.433 | 9.865 | 6,887,765 | -0.03(-0.33%) |
Jul 02, 2009 | 10.24 | 10.41 | 9.873 | 9.897 | 5,028,001 | -0.51(-4.93%) |