Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.63 | 12.69 | 12.39 | 12.49 | 17,515,566 | -0.09(-0.71%) |
Sep 29, 2009 | 12.91 | 12.95 | 12.40 | 12.57 | 34,709,960 | -0.82(-6.11%) |
Sep 28, 2009 | 13.36 | 13.55 | 13.28 | 13.39 | 19,888,202 | +0.16(+1.19%) |
Sep 25, 2009 | 13.10 | 13.28 | 12.46 | 13.24 | 18,815,548 | +0.14(+1.05%) |
Sep 24, 2009 | 13.26 | 13.32 | 13.01 | 13.10 | 17,663,882 | -0.08(-0.57%) |
Sep 23, 2009 | 13.59 | 13.59 | 13.17 | 13.17 | 20,068,748 | -0.31(-2.30%) |
Sep 22, 2009 | 13.25 | 13.57 | 13.12 | 13.48 | 22,924,384 | +0.61(+4.76%) |
Sep 21, 2009 | 12.99 | 12.99 | 12.77 | 12.87 | 12,219,212 | -0.03(-0.27%) |
Sep 18, 2009 | 12.78 | 12.99 | 12.76 | 12.91 | 11,465,396 | +0.19(+1.52%) |
Sep 17, 2009 | 12.69 | 12.89 | 12.64 | 12.71 | 14,075,496 | +0.10(+0.77%) |
Sep 16, 2009 | 12.66 | 12.71 | 12.53 | 12.62 | 19,210,290 | +0.04(+0.32%) |
Sep 15, 2009 | 12.29 | 12.67 | 12.27 | 12.57 | 16,538,373 | +0.28(+2.24%) |
Sep 14, 2009 | 12.04 | 12.31 | 12.03 | 12.30 | 10,965,688 | +0.23(+1.88%) |
Sep 11, 2009 | 12.17 | 12.18 | 11.99 | 12.07 | 13,854,375 | -0.07(-0.57%) |
Sep 10, 2009 | 12.29 | 12.31 | 12.05 | 12.14 | 19,474,914 | -0.19(-1.51%) |
Sep 09, 2009 | 12.13 | 12.33 | 12.06 | 12.33 | 12,633,371 | +0.19(+1.53%) |
Sep 08, 2009 | 12.07 | 12.15 | 11.91 | 12.14 | 11,133,361 | +0.12(+1.03%) |
Sep 04, 2009 | 11.88 | 12.02 | 11.77 | 12.02 | 9,562,963 | +0.12(+0.98%) |
Sep 03, 2009 | 11.72 | 11.90 | 11.67 | 11.90 | 9,972,703 | +0.19(+1.59%) |
Sep 02, 2009 | 11.76 | 11.83 | 11.69 | 11.71 | 11,883,297 | -0.05(-0.41%) |
Sep 01, 2009 | 11.92 | 11.98 | 11.76 | 11.76 | 16,325,577 | -0.17(-1.44%) |
Aug 31, 2009 | 11.92 | 11.99 | 11.85 | 11.93 | 9,898,142 | -0.03(-0.23%) |
Aug 28, 2009 | 11.95 | 12.04 | 11.88 | 11.96 | 9,800,621 | -0.01(-0.11%) |
Aug 27, 2009 | 12.02 | 12.03 | 11.87 | 11.98 | 11,252,802 | -0.06(-0.52%) |
Aug 26, 2009 | 12.02 | 12.05 | 11.93 | 12.04 | 8,332,441 | +0.01(+0.06%) |
Aug 25, 2009 | 12.06 | 12.20 | 11.97 | 12.03 | 11,850,182 | -0.02(-0.17%) |
Aug 24, 2009 | 12.16 | 12.18 | 11.96 | 12.05 | 12,126,414 | +0.02(+0.17%) |
Aug 21, 2009 | 11.86 | 12.06 | 11.82 | 12.03 | 14,920,812 | +0.19(+1.57%) |
Aug 20, 2009 | 11.74 | 11.85 | 11.70 | 11.85 | 13,730,399 | +0.14(+1.18%) |
Aug 19, 2009 | 11.56 | 11.73 | 11.56 | 11.71 | 9,021,628 | +0.03(+0.29%) |
Aug 18, 2009 | 11.63 | 11.70 | 11.54 | 11.67 | 9,225,505 | +0.28(+2.42%) |
Aug 17, 2009 | 11.33 | 11.63 | 11.25 | 11.40 | 18,151,094 | -0.09(-0.78%) |
Aug 14, 2009 | 11.44 | 11.51 | 11.33 | 11.49 | 10,088,613 | +0.03(+0.24%) |
Aug 13, 2009 | 11.45 | 11.52 | 11.34 | 11.46 | 12,476,481 | -0.01(-0.06%) |
Aug 12, 2009 | 11.47 | 11.54 | 11.32 | 11.47 | 15,448,628 | -0.06(-0.48%) |
Aug 11, 2009 | 11.66 | 11.68 | 11.47 | 11.52 | 19,139,290 | -0.15(-1.30%) |
Aug 10, 2009 | 11.77 | 11.83 | 11.63 | 11.67 | 12,531,788 | -0.13(-1.11%) |
Aug 07, 2009 | 11.89 | 11.92 | 11.73 | 11.80 | 21,433,210 | +0.01(+0.06%) |
Aug 06, 2009 | 11.93 | 12.17 | 11.68 | 11.80 | 17,576,016 | -0.10(-0.81%) |
Aug 05, 2009 | 11.70 | 11.93 | 11.49 | 11.89 | 19,928,676 | +0.31(+2.68%) |
Aug 04, 2009 | 11.89 | 11.91 | 11.56 | 11.58 | 31,357,032 | -0.26(-2.21%) |
Aug 03, 2009 | 11.67 | 11.87 | 11.66 | 11.85 | 13,284,552 | +0.25(+2.14%) |
Jul 31, 2009 | 11.58 | 11.66 | 11.49 | 11.60 | 14,011,202 | +0.03(+0.30%) |
Jul 30, 2009 | 11.46 | 11.67 | 11.31 | 11.56 | 21,244,306 | +0.33(+2.94%) |
Jul 29, 2009 | 11.46 | 11.49 | 11.16 | 11.23 | 16,544,107 | -0.21(-1.81%) |
Jul 28, 2009 | 11.43 | 11.49 | 11.36 | 11.44 | 10,835,099 | -0.03(-0.30%) |
Jul 27, 2009 | 11.39 | 11.56 | 11.34 | 11.47 | 12,747,987 | +0.17(+1.52%) |
Jul 24, 2009 | 11.37 | 11.37 | 11.23 | 11.30 | 770 | -0.07(-0.61%) |
Jul 23, 2009 | 11.20 | 11.44 | 11.14 | 11.37 | 18,591,064 | +0.18(+1.60%) |
Jul 22, 2009 | 11.16 | 11.29 | 11.10 | 11.19 | 9,057,898 | +0.02(+0.19%) |
Jul 21, 2009 | 11.22 | 11.27 | 11.03 | 11.17 | 10,544,845 | -0.03(-0.25%) |
Jul 20, 2009 | 11.07 | 11.20 | 11.05 | 11.20 | 13,234,372 | +0.20(+1.81%) |
Jul 17, 2009 | 11.01 | 11.07 | 10.89 | 11.00 | 13,825,408 | +0.01(+0.13%) |
Jul 16, 2009 | 10.87 | 11.01 | 10.76 | 10.98 | 12,652,054 | +0.10(+0.89%) |
Jul 15, 2009 | 10.76 | 10.92 | 10.72 | 10.89 | 16,860,930 | +0.17(+1.54%) |
Jul 14, 2009 | 10.68 | 10.74 | 10.59 | 10.72 | 10,077,533 | +0.03(+0.26%) |
Jul 13, 2009 | 10.47 | 10.70 | 10.46 | 10.70 | 17,381,200 | +0.25(+2.37%) |
Jul 10, 2009 | 10.43 | 10.48 | 10.30 | 10.45 | 10,424,421 | +0.06(+0.60%) |
Jul 09, 2009 | 10.52 | 10.54 | 10.38 | 10.39 | 12,750,866 | -0.11(-1.05%) |
Jul 08, 2009 | 10.55 | 10.60 | 10.37 | 10.50 | 16,584,933 | -0.03(-0.26%) |
Jul 07, 2009 | 10.77 | 10.85 | 10.47 | 10.52 | 19,507,980 | -0.14(-1.35%) |
Jul 06, 2009 | 10.44 | 10.67 | 10.34 | 10.67 | 18,290,822 | +0.27(+2.58%) |
Jul 02, 2009 | 10.46 | 10.59 | 10.34 | 10.40 | 19,213,480 | -0.10(-0.98%) |