Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.07 | 14.21 | 13.62 | 13.87 | 5,719,504 | -0.17(-1.21%) |
Sep 29, 2009 | 14.28 | 14.70 | 14.04 | 14.04 | 5,766,248 | +0.00(+0.00%) |
Sep 28, 2009 | 13.82 | 14.04 | 13.64 | 14.04 | 4,686,512 | +0.32(+2.31%) |
Sep 25, 2009 | 13.64 | 13.85 | 13.52 | 13.72 | 5,358,074 | +0.02(+0.17%) |
Sep 24, 2009 | 14.50 | 14.68 | 13.42 | 13.70 | 8,362,993 | -0.69(-4.77%) |
Sep 23, 2009 | 14.33 | 14.82 | 14.28 | 14.39 | 5,135,509 | -0.33(-2.25%) |
Sep 22, 2009 | 14.18 | 14.86 | 14.10 | 14.72 | 7,803,204 | +0.67(+4.78%) |
Sep 21, 2009 | 14.08 | 14.31 | 13.80 | 14.05 | 4,294,948 | -0.15(-1.09%) |
Sep 18, 2009 | 14.20 | 14.42 | 13.84 | 14.20 | 7,921,090 | +0.10(+0.71%) |
Sep 17, 2009 | 14.28 | 15.16 | 14.01 | 14.10 | 13,663,182 | -0.80(-5.39%) |
Sep 16, 2009 | 13.78 | 15.72 | 13.70 | 14.91 | 19,781,876 | +0.92(+6.57%) |
Sep 15, 2009 | 12.58 | 14.13 | 12.53 | 13.99 | 14,650,547 | +1.36(+10.76%) |
Sep 14, 2009 | 12.14 | 12.63 | 12.10 | 12.63 | 5,883,697 | +0.36(+2.96%) |
Sep 11, 2009 | 12.15 | 12.43 | 11.98 | 12.27 | 8,573,805 | -0.04(-0.31%) |
Sep 10, 2009 | 12.48 | 12.49 | 11.93 | 12.30 | 8,312,936 | -0.19(-1.48%) |
Sep 09, 2009 | 12.47 | 12.64 | 12.12 | 12.49 | 8,460,358 | +0.08(+0.68%) |
Sep 08, 2009 | 13.21 | 13.45 | 12.22 | 12.40 | 8,137,807 | -0.52(-4.00%) |
Sep 04, 2009 | 12.66 | 12.92 | 12.47 | 12.92 | 4,370,487 | +0.27(+2.14%) |
Sep 03, 2009 | 12.77 | 13.10 | 12.50 | 12.65 | 5,908,439 | +0.08(+0.68%) |
Sep 02, 2009 | 12.63 | 12.79 | 12.15 | 12.57 | 7,824,178 | -0.12(-0.91%) |
Sep 01, 2009 | 13.59 | 13.78 | 12.55 | 12.68 | 9,610,065 | -0.96(-7.07%) |
Aug 31, 2009 | 13.77 | 13.79 | 13.39 | 13.65 | 5,692,341 | -0.34(-2.43%) |
Aug 28, 2009 | 13.59 | 14.33 | 13.46 | 13.99 | 6,470,529 | +0.52(+3.90%) |
Aug 27, 2009 | 13.34 | 13.59 | 13.24 | 13.46 | 2,483,244 | +0.02(+0.12%) |
Aug 26, 2009 | 13.63 | 13.85 | 13.21 | 13.45 | 5,972,029 | -0.11(-0.80%) |
Aug 25, 2009 | 13.76 | 14.19 | 13.53 | 13.55 | 7,435,277 | -0.01(-0.06%) |
Aug 24, 2009 | 13.96 | 14.47 | 13.48 | 13.56 | 8,654,167 | -0.50(-3.57%) |
Aug 21, 2009 | 13.86 | 14.36 | 13.62 | 14.06 | 8,968,369 | +0.50(+3.70%) |
Aug 20, 2009 | 12.96 | 13.70 | 12.94 | 13.56 | 7,769,562 | +0.69(+5.40%) |
Aug 19, 2009 | 12.22 | 13.03 | 12.22 | 12.87 | 7,481,470 | +0.23(+1.83%) |
Aug 18, 2009 | 12.35 | 12.92 | 12.35 | 12.64 | 5,156,218 | +0.33(+2.70%) |
Aug 17, 2009 | 12.36 | 12.50 | 12.16 | 12.30 | 6,040,781 | -0.78(-5.96%) |
Aug 14, 2009 | 13.10 | 13.19 | 12.63 | 13.08 | 6,452,802 | +0.07(+0.53%) |
Aug 13, 2009 | 12.77 | 13.05 | 12.35 | 13.01 | 7,278,894 | +0.49(+3.88%) |
Aug 12, 2009 | 12.65 | 12.93 | 12.19 | 12.53 | 9,480,689 | -0.15(-1.20%) |
Aug 11, 2009 | 13.49 | 13.58 | 12.35 | 12.68 | 20,124,638 | -1.16(-8.38%) |
Aug 10, 2009 | 13.18 | 14.12 | 12.97 | 13.84 | 12,600,218 | +0.68(+5.16%) |
Aug 07, 2009 | 12.55 | 13.62 | 12.47 | 13.16 | 13,592,075 | +1.20(+9.99%) |
Aug 06, 2009 | 11.88 | 12.71 | 11.80 | 11.96 | 11,743,793 | +0.24(+2.04%) |
Aug 05, 2009 | 11.72 | 12.00 | 11.44 | 11.73 | 11,269,839 | +0.04(+0.33%) |
Aug 04, 2009 | 10.82 | 11.85 | 10.55 | 11.69 | 10,425,458 | +0.77(+7.07%) |
Aug 03, 2009 | 10.74 | 11.49 | 10.72 | 10.92 | 7,673,535 | +0.44(+4.20%) |
Jul 31, 2009 | 10.36 | 10.62 | 10.22 | 10.48 | 6,226,161 | +0.09(+0.89%) |
Jul 30, 2009 | 9.890 | 10.60 | 9.882 | 10.38 | 8,334,314 | +0.70(+7.25%) |
Jul 29, 2009 | 9.643 | 9.897 | 9.566 | 9.681 | 4,435,925 | -0.19(-1.95%) |
Jul 28, 2009 | 9.651 | 10.06 | 9.527 | 9.874 | 7,311,672 | +0.12(+1.19%) |
Jul 27, 2009 | 8.709 | 9.813 | 8.540 | 9.759 | 10,694,392 | +1.12(+12.95%) |
Jul 24, 2009 | 8.671 | 8.740 | 8.308 | 8.640 | 7,591,397 | -0.10(-1.15%) |
Jul 23, 2009 | 8.555 | 8.910 | 8.247 | 8.740 | 8,952,156 | +0.25(+3.00%) |
Jul 22, 2009 | 8.038 | 8.586 | 8.023 | 8.486 | 7,052,408 | +0.25(+3.00%) |
Jul 21, 2009 | 8.702 | 8.856 | 7.907 | 8.239 | 19,766,776 | -1.19(-12.60%) |
Jul 20, 2009 | 8.933 | 9.543 | 8.933 | 9.427 | 9,386,257 | +0.51(+5.71%) |
Jul 17, 2009 | 9.465 | 9.820 | 8.679 | 8.918 | 8,699,128 | -0.65(-6.77%) |
Jul 16, 2009 | 9.419 | 9.712 | 9.180 | 9.566 | 4,827,283 | +0.06(+0.65%) |
Jul 15, 2009 | 9.149 | 9.558 | 9.072 | 9.504 | 6,574,074 | +0.43(+4.76%) |
Jul 14, 2009 | 9.280 | 9.334 | 8.841 | 9.072 | 4,926,144 | -0.14(-1.51%) |
Jul 13, 2009 | 8.825 | 9.211 | 8.571 | 9.211 | 6,740,845 | +0.73(+8.55%) |
Jul 10, 2009 | 8.679 | 8.733 | 8.347 | 8.486 | 5,586,917 | -0.27(-3.08%) |
Jul 09, 2009 | 8.563 | 9.003 | 8.563 | 8.756 | 5,104,864 | +0.31(+3.65%) |
Jul 08, 2009 | 8.478 | 8.679 | 8.200 | 8.447 | 6,263,093 | -0.05(-0.64%) |
Jul 07, 2009 | 8.532 | 8.837 | 8.463 | 8.501 | 4,190,395 | -0.08(-0.99%) |
Jul 06, 2009 | 8.409 | 8.733 | 8.223 | 8.586 | 6,005,393 | +0.05(+0.63%) |
Jul 02, 2009 | 8.625 | 8.763 | 8.486 | 8.532 | 4,271,466 | -0.22(-2.56%) |