Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.33 | 12.57 | 11.81 | 12.41 | 14,599,563 | +0.20(+1.63%) |
Sep 29, 2009 | 12.49 | 12.73 | 12.14 | 12.21 | 11,553,349 | -0.01(-0.06%) |
Sep 28, 2009 | 11.88 | 12.55 | 11.79 | 12.22 | 9,060,070 | +0.47(+4.04%) |
Sep 25, 2009 | 12.08 | 12.18 | 11.69 | 11.75 | 11,546,519 | -0.41(-3.40%) |
Sep 24, 2009 | 12.30 | 12.34 | 12.00 | 12.16 | 12,313,065 | -0.03(-0.25%) |
Sep 23, 2009 | 12.44 | 12.54 | 12.19 | 12.19 | 11,973,981 | -0.21(-1.67%) |
Sep 22, 2009 | 12.36 | 12.50 | 12.28 | 12.40 | 9,668,132 | +0.14(+1.12%) |
Sep 21, 2009 | 12.19 | 12.31 | 12.07 | 12.26 | 11,820,858 | -0.02(-0.19%) |
Sep 18, 2009 | 11.97 | 12.44 | 11.85 | 12.28 | 13,842,505 | +0.76(+6.57%) |
Sep 17, 2009 | 11.85 | 12.52 | 11.29 | 11.53 | 24,662,696 | -0.24(-2.02%) |
Sep 16, 2009 | 11.60 | 12.01 | 11.55 | 11.76 | 14,745,735 | +0.18(+1.58%) |
Sep 15, 2009 | 11.20 | 11.64 | 11.17 | 11.58 | 16,656,080 | +0.08(+0.73%) |
Sep 14, 2009 | 11.20 | 11.53 | 11.10 | 11.49 | 11,313,691 | +0.24(+2.18%) |
Sep 11, 2009 | 11.15 | 11.32 | 11.01 | 11.25 | 9,813,130 | +0.18(+1.66%) |
Sep 10, 2009 | 10.90 | 11.16 | 10.75 | 11.07 | 10,087,683 | +0.13(+1.19%) |
Sep 09, 2009 | 10.52 | 10.95 | 10.52 | 10.94 | 9,057,855 | +0.42(+4.00%) |
Sep 08, 2009 | 10.48 | 10.61 | 10.39 | 10.52 | 8,361,974 | +0.15(+1.48%) |
Sep 04, 2009 | 10.49 | 10.53 | 10.20 | 10.36 | 6,492,577 | -0.07(-0.66%) |
Sep 03, 2009 | 10.03 | 10.43 | 9.904 | 10.43 | 11,114,260 | +0.50(+5.08%) |
Sep 02, 2009 | 9.912 | 10.09 | 9.843 | 9.927 | 10,105,744 | -0.05(-0.54%) |
Sep 01, 2009 | 10.36 | 10.49 | 9.904 | 9.980 | 15,275,017 | -0.54(-5.09%) |
Aug 31, 2009 | 10.53 | 10.65 | 10.25 | 10.52 | 11,549,210 | -0.37(-3.37%) |
Aug 28, 2009 | 10.80 | 10.89 | 10.61 | 10.88 | 6,319,946 | +0.19(+1.79%) |
Aug 27, 2009 | 10.65 | 10.78 | 10.46 | 10.69 | 8,034,344 | -0.02(-0.21%) |
Aug 26, 2009 | 10.41 | 10.80 | 10.19 | 10.71 | 11,101,769 | +0.30(+2.86%) |
Aug 25, 2009 | 10.59 | 10.72 | 10.37 | 10.42 | 9,941,446 | -0.08(-0.73%) |
Aug 24, 2009 | 10.83 | 10.87 | 10.37 | 10.49 | 13,919,195 | +0.16(+1.55%) |
Aug 21, 2009 | 10.10 | 10.39 | 10.05 | 10.33 | 8,984,638 | +0.30(+2.97%) |
Aug 20, 2009 | 9.590 | 10.09 | 9.545 | 10.03 | 9,600,890 | +0.46(+4.79%) |
Aug 19, 2009 | 9.399 | 9.720 | 9.346 | 9.575 | 12,487,243 | +0.05(+0.48%) |
Aug 18, 2009 | 9.323 | 9.575 | 9.208 | 9.529 | 9,560,210 | +0.35(+3.83%) |
Aug 17, 2009 | 9.445 | 9.453 | 9.155 | 9.178 | 14,215,639 | -0.37(-3.85%) |
Aug 14, 2009 | 9.613 | 9.701 | 9.353 | 9.545 | 9,280,964 | -0.09(-0.95%) |
Aug 13, 2009 | 9.697 | 9.774 | 9.549 | 9.636 | 9,969,397 | +0.08(+0.80%) |
Aug 12, 2009 | 9.499 | 9.659 | 9.292 | 9.560 | 8,201,940 | +0.17(+1.79%) |
Aug 11, 2009 | 9.430 | 9.606 | 9.307 | 9.392 | 12,898,296 | -0.09(-0.97%) |
Aug 10, 2009 | 9.751 | 9.866 | 9.369 | 9.483 | 11,683,990 | -0.28(-2.82%) |
Aug 07, 2009 | 9.743 | 9.866 | 9.476 | 9.759 | 13,032,667 | +0.14(+1.43%) |
Aug 06, 2009 | 9.720 | 9.828 | 9.399 | 9.621 | 13,987,326 | +0.04(+0.40%) |
Aug 05, 2009 | 9.590 | 9.636 | 9.262 | 9.583 | 13,221,883 | +0.18(+1.87%) |
Aug 04, 2009 | 9.307 | 9.606 | 9.231 | 9.407 | 8,169,451 | +0.06(+0.65%) |
Aug 03, 2009 | 9.361 | 9.545 | 9.216 | 9.346 | 9,484,885 | +0.26(+2.86%) |
Jul 31, 2009 | 9.170 | 9.407 | 9.086 | 9.086 | 10,804,056 | -0.08(-0.92%) |
Jul 30, 2009 | 9.009 | 9.392 | 8.986 | 9.170 | 9,583,455 | +0.24(+2.74%) |
Jul 29, 2009 | 8.894 | 8.963 | 8.650 | 8.925 | 10,249,547 | -0.20(-2.18%) |
Jul 28, 2009 | 9.116 | 9.216 | 8.986 | 9.124 | 6,805,860 | -0.02(-0.25%) |
Jul 27, 2009 | 9.170 | 9.323 | 9.101 | 9.147 | 7,039,600 | -0.08(-0.83%) |
Jul 24, 2009 | 8.673 | 9.285 | 8.642 | 9.223 | 8,618,530 | +0.31(+3.43%) |
Jul 23, 2009 | 8.734 | 9.032 | 8.581 | 8.917 | 12,289,938 | +0.21(+2.37%) |
Jul 22, 2009 | 8.382 | 8.810 | 8.351 | 8.711 | 7,278,118 | +0.12(+1.42%) |
Jul 21, 2009 | 8.680 | 8.787 | 8.470 | 8.589 | 8,528,956 | -0.09(-1.06%) |
Jul 20, 2009 | 8.374 | 8.749 | 8.374 | 8.680 | 8,802,682 | +0.33(+3.94%) |
Jul 17, 2009 | 8.489 | 8.489 | 8.168 | 8.351 | 7,517,012 | -0.12(-1.44%) |
Jul 16, 2009 | 8.199 | 8.596 | 8.038 | 8.474 | 15,143,855 | +0.18(+2.12%) |
Jul 15, 2009 | 7.992 | 8.443 | 7.916 | 8.298 | 20,718,428 | +0.48(+6.16%) |
Jul 14, 2009 | 7.770 | 7.877 | 7.556 | 7.816 | 12,708,306 | +0.06(+0.79%) |
Jul 13, 2009 | 7.504 | 7.763 | 7.487 | 7.755 | 16,766,034 | +0.41(+5.52%) |
Jul 10, 2009 | 7.265 | 7.464 | 7.174 | 7.350 | 14,432,943 | +0.03(+0.42%) |
Jul 09, 2009 | 7.082 | 7.388 | 7.074 | 7.319 | 26,455,918 | +0.34(+4.93%) |
Jul 08, 2009 | 7.342 | 7.411 | 6.883 | 6.975 | 96,584,128 | -0.19(-2.67%) |
Jul 07, 2009 | 7.227 | 7.350 | 7.067 | 7.166 | 36,312,600 | -0.86(-10.76%) |
Jul 06, 2009 | 7.709 | 8.038 | 7.633 | 8.030 | 10,678,436 | +0.28(+3.55%) |
Jul 02, 2009 | 7.717 | 7.893 | 7.579 | 7.755 | 7,154,183 | -0.10(-1.27%) |