Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.34 | 12.66 | 12.19 | 12.39 | 6,891,277 | +0.09(+0.73%) |
Sep 29, 2009 | 12.00 | 12.37 | 11.88 | 12.30 | 5,594,194 | +0.30(+2.46%) |
Sep 28, 2009 | 11.69 | 12.12 | 11.57 | 12.00 | 2,875,369 | +0.39(+3.32%) |
Sep 25, 2009 | 11.59 | 11.89 | 11.42 | 11.62 | 2,837,952 | -0.01(-0.07%) |
Sep 24, 2009 | 12.11 | 12.22 | 11.55 | 11.63 | 4,187,452 | -0.53(-4.32%) |
Sep 23, 2009 | 12.41 | 12.51 | 12.00 | 12.15 | 4,040,669 | -0.23(-1.86%) |
Sep 22, 2009 | 12.47 | 12.48 | 12.20 | 12.38 | 3,609,775 | +0.23(+1.89%) |
Sep 21, 2009 | 12.06 | 12.22 | 11.86 | 12.15 | 4,902,996 | -0.19(-1.53%) |
Sep 18, 2009 | 12.52 | 12.79 | 12.24 | 12.34 | 5,481,737 | -0.22(-1.76%) |
Sep 17, 2009 | 12.76 | 13.05 | 12.51 | 12.56 | 6,277,394 | -0.53(-4.01%) |
Sep 16, 2009 | 12.31 | 13.11 | 12.30 | 13.09 | 9,263,874 | +0.78(+6.33%) |
Sep 15, 2009 | 12.16 | 12.34 | 11.99 | 12.31 | 3,932,463 | +0.18(+1.49%) |
Sep 14, 2009 | 11.75 | 12.15 | 11.69 | 12.13 | 2,528,939 | +0.18(+1.51%) |
Sep 11, 2009 | 12.05 | 12.25 | 11.69 | 11.95 | 5,194,757 | -0.08(-0.68%) |
Sep 10, 2009 | 11.81 | 12.06 | 11.69 | 12.03 | 2,595,469 | +0.21(+1.74%) |
Sep 09, 2009 | 11.73 | 11.92 | 11.55 | 11.82 | 4,480,876 | +0.16(+1.34%) |
Sep 08, 2009 | 11.34 | 11.71 | 11.34 | 11.67 | 6,341,285 | +0.57(+5.10%) |
Sep 04, 2009 | 10.76 | 11.15 | 10.68 | 11.10 | 3,039,151 | +0.32(+2.97%) |
Sep 03, 2009 | 10.69 | 10.84 | 10.61 | 10.78 | 2,681,258 | +0.21(+1.94%) |
Sep 02, 2009 | 10.76 | 10.87 | 10.57 | 10.58 | 3,093,654 | -0.23(-2.13%) |
Sep 01, 2009 | 10.87 | 11.29 | 10.77 | 10.81 | 6,695,657 | -0.10(-0.90%) |
Aug 31, 2009 | 11.08 | 11.13 | 10.75 | 10.90 | 6,304,930 | -0.35(-3.13%) |
Aug 28, 2009 | 11.32 | 11.48 | 11.13 | 11.26 | 4,815,799 | +0.06(+0.51%) |
Aug 27, 2009 | 11.29 | 11.29 | 10.74 | 11.20 | 7,071,778 | -0.27(-2.36%) |
Aug 26, 2009 | 11.72 | 11.76 | 11.39 | 11.47 | 5,929,764 | -0.37(-3.12%) |
Aug 25, 2009 | 12.37 | 12.37 | 11.81 | 11.84 | 3,940,176 | -0.41(-3.35%) |
Aug 24, 2009 | 12.14 | 12.41 | 12.06 | 12.25 | 4,557,747 | +0.21(+1.70%) |
Aug 21, 2009 | 11.63 | 12.09 | 11.50 | 12.05 | 4,390,344 | +0.50(+4.34%) |
Aug 20, 2009 | 11.42 | 11.62 | 11.33 | 11.55 | 4,118,459 | +0.06(+0.50%) |
Aug 19, 2009 | 11.21 | 11.56 | 11.04 | 11.49 | 4,160,688 | +0.13(+1.16%) |
Aug 18, 2009 | 11.08 | 11.45 | 11.02 | 11.36 | 4,141,524 | +0.38(+3.44%) |
Aug 17, 2009 | 11.23 | 11.28 | 10.90 | 10.98 | 4,364,124 | -0.58(-5.04%) |
Aug 14, 2009 | 11.95 | 11.96 | 11.35 | 11.56 | 4,462,423 | -0.39(-3.23%) |
Aug 13, 2009 | 11.73 | 11.98 | 11.54 | 11.95 | 4,902,528 | +0.36(+3.12%) |
Aug 12, 2009 | 11.24 | 11.69 | 11.24 | 11.59 | 4,098,251 | +0.29(+2.54%) |
Aug 11, 2009 | 11.71 | 11.71 | 11.26 | 11.30 | 2,959,787 | -0.40(-3.44%) |
Aug 10, 2009 | 11.71 | 11.88 | 11.57 | 11.70 | 3,256,680 | -0.12(-1.04%) |
Aug 07, 2009 | 11.77 | 12.00 | 11.49 | 11.82 | 4,368,382 | +0.26(+2.27%) |
Aug 06, 2009 | 11.68 | 11.76 | 11.43 | 11.56 | 4,679,449 | -0.19(-1.61%) |
Aug 05, 2009 | 11.61 | 11.80 | 11.29 | 11.75 | 7,065,083 | +0.00(+0.00%) |
Aug 04, 2009 | 11.68 | 11.91 | 11.42 | 11.75 | 5,685,497 | +0.00(+0.00%) |
Aug 03, 2009 | 11.45 | 11.82 | 11.33 | 11.75 | 7,653,646 | +0.42(+3.69%) |
Jul 31, 2009 | 11.00 | 11.48 | 10.95 | 11.33 | 7,762,334 | -0.30(-2.54%) |
Jul 30, 2009 | 11.83 | 12.12 | 11.53 | 11.63 | 7,482,651 | -0.05(-0.42%) |
Jul 29, 2009 | 11.77 | 11.82 | 11.33 | 11.68 | 7,211,629 | -0.30(-2.53%) |
Jul 28, 2009 | 12.07 | 12.11 | 11.67 | 11.98 | 5,213,140 | -0.24(-1.95%) |
Jul 27, 2009 | 12.17 | 12.34 | 12.00 | 12.22 | 4,130,876 | +0.02(+0.13%) |
Jul 24, 2009 | 12.04 | 12.25 | 11.82 | 12.20 | 4,184,245 | +0.00(+0.00%) |
Jul 23, 2009 | 11.45 | 12.25 | 11.45 | 12.20 | 9,044,857 | +0.71(+6.21%) |
Jul 22, 2009 | 11.49 | 11.56 | 11.02 | 11.49 | 6,827,106 | -0.18(-1.55%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.34 | 11.67 | 8,931,924 | -0.21(-1.80%) |
Jul 20, 2009 | 11.78 | 11.90 | 11.49 | 11.88 | 7,206,195 | +0.16(+1.40%) |
Jul 17, 2009 | 11.59 | 11.77 | 11.41 | 11.72 | 4,760,197 | +0.11(+0.99%) |
Jul 16, 2009 | 11.04 | 11.67 | 11.04 | 11.60 | 5,519,838 | +0.35(+3.14%) |
Jul 15, 2009 | 11.20 | 11.47 | 11.16 | 11.25 | 7,981,627 | +0.30(+2.70%) |
Jul 14, 2009 | 10.85 | 11.05 | 10.72 | 10.95 | 5,388,362 | +0.21(+1.91%) |
Jul 13, 2009 | 10.13 | 10.77 | 9.961 | 10.75 | 10,592,075 | +0.52(+5.05%) |
Jul 10, 2009 | 9.929 | 10.27 | 9.748 | 10.23 | 6,109,180 | +0.16(+1.55%) |
Jul 09, 2009 | 9.871 | 10.33 | 9.756 | 10.08 | 7,310,470 | +0.23(+2.33%) |
Jul 08, 2009 | 9.551 | 9.912 | 9.338 | 9.847 | 9,977,495 | +0.30(+3.18%) |
Jul 07, 2009 | 9.937 | 9.978 | 9.461 | 9.543 | 6,856,784 | -0.39(-3.96%) |
Jul 06, 2009 | 9.838 | 9.945 | 9.502 | 9.937 | 6,837,763 | -0.03(-0.33%) |
Jul 02, 2009 | 10.31 | 10.49 | 9.945 | 9.970 | 4,991,500 | -0.52(-4.93%) |