Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.96 | 12.02 | 11.66 | 11.85 | 7,044,961 | -0.06(-0.53%) |
Sep 29, 2009 | 12.06 | 12.11 | 11.85 | 11.91 | 3,105,668 | -0.03(-0.22%) |
Sep 28, 2009 | 11.63 | 12.02 | 11.60 | 11.94 | 3,498,119 | +0.36(+3.08%) |
Sep 25, 2009 | 11.63 | 11.76 | 11.53 | 11.58 | 1,862,403 | -0.11(-0.92%) |
Sep 24, 2009 | 11.90 | 11.97 | 11.59 | 11.69 | 3,611,660 | -0.12(-1.05%) |
Sep 23, 2009 | 12.19 | 12.24 | 11.80 | 11.81 | 3,070,946 | -0.37(-3.02%) |
Sep 22, 2009 | 12.24 | 12.24 | 12.10 | 12.18 | 3,415,750 | +0.10(+0.79%) |
Sep 21, 2009 | 12.29 | 12.29 | 12.01 | 12.08 | 3,052,377 | -0.29(-2.36%) |
Sep 18, 2009 | 12.60 | 12.66 | 12.35 | 12.38 | 3,538,318 | -0.17(-1.34%) |
Sep 17, 2009 | 12.73 | 13.03 | 12.50 | 12.54 | 3,281,993 | -0.02(-0.17%) |
Sep 16, 2009 | 12.54 | 12.77 | 12.50 | 12.57 | 3,184,683 | +0.11(+0.92%) |
Sep 15, 2009 | 12.45 | 12.59 | 12.24 | 12.45 | 2,799,515 | +0.01(+0.12%) |
Sep 14, 2009 | 11.91 | 12.45 | 11.88 | 12.44 | 2,617,323 | +0.43(+3.57%) |
Sep 11, 2009 | 12.10 | 12.18 | 11.88 | 12.01 | 2,427,256 | -0.10(-0.86%) |
Sep 10, 2009 | 12.04 | 12.12 | 11.89 | 12.11 | 2,239,576 | +0.03(+0.24%) |
Sep 09, 2009 | 11.94 | 12.16 | 11.90 | 12.08 | 2,111,168 | +0.05(+0.43%) |
Sep 08, 2009 | 12.01 | 12.03 | 11.82 | 12.03 | 4,522,242 | +0.08(+0.65%) |
Sep 04, 2009 | 11.80 | 11.98 | 11.61 | 11.95 | 2,893,955 | +0.16(+1.32%) |
Sep 03, 2009 | 11.79 | 11.83 | 11.56 | 11.80 | 3,512,385 | +0.14(+1.19%) |
Sep 02, 2009 | 11.85 | 11.90 | 11.65 | 11.66 | 2,869,183 | -0.21(-1.73%) |
Sep 01, 2009 | 12.34 | 12.41 | 11.86 | 11.86 | 5,477,133 | -0.57(-4.61%) |
Aug 31, 2009 | 12.32 | 12.50 | 12.27 | 12.44 | 3,669,806 | +0.02(+0.16%) |
Aug 28, 2009 | 12.37 | 12.49 | 12.31 | 12.42 | 2,948,161 | +0.06(+0.52%) |
Aug 27, 2009 | 12.17 | 12.42 | 12.03 | 12.35 | 3,220,990 | +0.19(+1.52%) |
Aug 26, 2009 | 12.07 | 12.20 | 12.01 | 12.17 | 2,905,496 | +0.03(+0.26%) |
Aug 25, 2009 | 12.04 | 12.25 | 12.01 | 12.14 | 2,717,958 | +0.14(+1.21%) |
Aug 24, 2009 | 12.07 | 12.16 | 11.96 | 11.99 | 2,475,864 | -0.09(-0.72%) |
Aug 21, 2009 | 11.83 | 12.16 | 11.81 | 12.08 | 4,242,458 | +0.26(+2.23%) |
Aug 20, 2009 | 11.52 | 11.81 | 11.40 | 11.81 | 2,581,666 | +0.34(+2.98%) |
Aug 19, 2009 | 11.37 | 11.53 | 11.31 | 11.47 | 2,196,325 | -0.01(-0.13%) |
Aug 18, 2009 | 11.43 | 11.59 | 11.37 | 11.49 | 2,855,389 | -0.01(-0.13%) |
Aug 17, 2009 | 11.69 | 11.71 | 11.36 | 11.50 | 4,726,717 | -0.37(-3.12%) |
Aug 14, 2009 | 11.87 | 11.92 | 11.68 | 11.87 | 2,983,473 | -0.01(-0.12%) |
Aug 13, 2009 | 11.83 | 11.96 | 11.72 | 11.89 | 3,766,348 | +0.14(+1.18%) |
Aug 12, 2009 | 11.78 | 12.03 | 11.67 | 11.75 | 4,689,858 | -0.04(-0.34%) |
Aug 11, 2009 | 11.82 | 11.90 | 11.61 | 11.79 | 4,423,168 | -0.10(-0.80%) |
Aug 10, 2009 | 12.06 | 12.16 | 11.80 | 11.88 | 6,196,827 | -0.31(-2.56%) |
Aug 07, 2009 | 12.01 | 12.34 | 11.92 | 12.20 | 8,675,711 | +0.32(+2.71%) |
Aug 06, 2009 | 12.16 | 12.42 | 11.82 | 11.87 | 6,467,049 | -0.37(-3.03%) |
Aug 05, 2009 | 12.10 | 12.25 | 11.97 | 12.25 | 4,939,193 | +0.15(+1.25%) |
Aug 04, 2009 | 11.46 | 12.20 | 11.46 | 12.10 | 5,568,216 | +0.52(+4.45%) |
Aug 03, 2009 | 11.37 | 11.58 | 11.27 | 11.58 | 3,315,971 | +0.29(+2.57%) |
Jul 31, 2009 | 11.26 | 11.42 | 11.23 | 11.29 | 3,106,213 | +0.03(+0.23%) |
Jul 30, 2009 | 11.04 | 11.53 | 11.04 | 11.26 | 3,948,320 | +0.12(+1.04%) |
Jul 29, 2009 | 11.11 | 11.24 | 11.06 | 11.15 | 3,009,736 | -0.03(-0.26%) |
Jul 28, 2009 | 11.26 | 11.37 | 11.05 | 11.18 | 4,602,470 | -0.15(-1.33%) |
Jul 27, 2009 | 11.24 | 11.44 | 11.16 | 11.33 | 3,077,915 | +0.16(+1.40%) |
Jul 24, 2009 | 11.06 | 11.19 | 10.97 | 11.17 | 1,312 | +0.06(+0.52%) |
Jul 23, 2009 | 10.86 | 11.17 | 10.76 | 11.11 | 5,041,969 | +0.25(+2.35%) |
Jul 22, 2009 | 10.79 | 11.01 | 10.77 | 10.86 | 2,499,055 | -0.05(-0.42%) |
Jul 21, 2009 | 11.05 | 11.05 | 10.78 | 10.90 | 4,160,150 | -0.04(-0.40%) |
Jul 20, 2009 | 10.54 | 10.97 | 10.54 | 10.95 | 9,021,906 | +0.44(+4.16%) |
Jul 17, 2009 | 10.72 | 10.79 | 10.49 | 10.51 | 9,279,537 | -0.24(-2.21%) |
Jul 16, 2009 | 10.56 | 10.82 | 10.39 | 10.75 | 7,873,274 | +0.15(+1.39%) |
Jul 15, 2009 | 10.26 | 10.63 | 10.22 | 10.60 | 8,251,777 | +0.39(+3.83%) |
Jul 14, 2009 | 10.14 | 10.22 | 9.944 | 10.21 | 5,468,607 | +0.04(+0.37%) |
Jul 13, 2009 | 9.897 | 10.19 | 9.752 | 10.17 | 9,537,513 | +0.29(+2.93%) |
Jul 10, 2009 | 9.825 | 9.944 | 9.738 | 9.883 | 2,737,553 | +0.04(+0.41%) |
Jul 09, 2009 | 10.14 | 10.14 | 9.825 | 9.842 | 3,752,407 | -0.18(-1.79%) |
Jul 08, 2009 | 9.906 | 10.08 | 9.831 | 10.02 | 7,573,245 | +0.17(+1.67%) |
Jul 07, 2009 | 9.999 | 10.08 | 9.825 | 9.857 | 4,628,113 | -0.18(-1.79%) |
Jul 06, 2009 | 9.854 | 10.08 | 9.793 | 10.04 | 6,433,675 | +0.10(+1.02%) |
Jul 02, 2009 | 10.39 | 10.40 | 9.935 | 9.935 | 5,180,506 | -0.56(-5.35%) |