Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.26 | 14.41 | 13.98 | 14.21 | 7,114,525 | -0.06(-0.40%) |
Sep 29, 2009 | 14.33 | 14.43 | 14.18 | 14.27 | 4,668,378 | -0.03(-0.24%) |
Sep 28, 2009 | 13.82 | 14.35 | 13.79 | 14.31 | 7,812,892 | +0.56(+4.07%) |
Sep 25, 2009 | 14.01 | 14.03 | 13.67 | 13.75 | 7,052,520 | -0.26(-1.85%) |
Sep 24, 2009 | 14.44 | 14.46 | 13.99 | 14.01 | 4,346,959 | -0.36(-2.50%) |
Sep 23, 2009 | 14.30 | 14.68 | 14.21 | 14.37 | 6,111,665 | +0.17(+1.18%) |
Sep 22, 2009 | 14.32 | 14.42 | 14.17 | 14.20 | 5,691,108 | -0.05(-0.37%) |
Sep 21, 2009 | 14.46 | 14.65 | 14.13 | 14.25 | 6,856,096 | -0.27(-1.87%) |
Sep 18, 2009 | 14.69 | 14.75 | 14.50 | 14.52 | 8,396,518 | -0.09(-0.63%) |
Sep 17, 2009 | 14.31 | 14.69 | 14.24 | 14.62 | 11,343,643 | +0.47(+3.32%) |
Sep 16, 2009 | 14.26 | 14.34 | 14.09 | 14.15 | 8,420,317 | -0.02(-0.12%) |
Sep 15, 2009 | 14.26 | 14.42 | 14.11 | 14.16 | 11,753,898 | -0.18(-1.29%) |
Sep 14, 2009 | 14.36 | 14.46 | 14.19 | 14.35 | 6,193,648 | -0.11(-0.78%) |
Sep 11, 2009 | 14.16 | 14.74 | 14.16 | 14.46 | 13,327,939 | +0.37(+2.66%) |
Sep 10, 2009 | 13.91 | 14.09 | 13.73 | 14.09 | 8,996,625 | +0.23(+1.69%) |
Sep 09, 2009 | 13.64 | 13.96 | 13.49 | 13.85 | 8,797,637 | +0.26(+1.89%) |
Sep 08, 2009 | 13.25 | 13.59 | 13.21 | 13.59 | 7,616,632 | +0.41(+3.12%) |
Sep 04, 2009 | 13.06 | 13.24 | 13.03 | 13.18 | 5,775,871 | +0.11(+0.86%) |
Sep 03, 2009 | 13.00 | 13.10 | 12.80 | 13.07 | 6,499,066 | +0.20(+1.53%) |
Sep 02, 2009 | 12.71 | 12.93 | 12.70 | 12.87 | 5,480,105 | +0.10(+0.82%) |
Sep 01, 2009 | 12.86 | 13.21 | 12.67 | 12.77 | 9,785,534 | -0.18(-1.41%) |
Aug 31, 2009 | 12.93 | 12.98 | 12.80 | 12.95 | 6,866,862 | -0.09(-0.73%) |
Aug 28, 2009 | 13.18 | 13.34 | 12.97 | 13.05 | 7,395,339 | -0.11(-0.82%) |
Aug 27, 2009 | 13.18 | 13.19 | 12.92 | 13.15 | 7,779,064 | -0.05(-0.36%) |
Aug 26, 2009 | 13.07 | 13.23 | 12.95 | 13.20 | 5,706,216 | +0.14(+1.09%) |
Aug 25, 2009 | 12.83 | 13.23 | 12.83 | 13.06 | 12,291,635 | -0.12(-0.91%) |
Aug 24, 2009 | 13.53 | 13.73 | 13.03 | 13.18 | 17,577,318 | -0.22(-1.66%) |
Aug 21, 2009 | 12.90 | 13.47 | 12.82 | 13.40 | 38,263,972 | +1.87(+16.22%) |
Aug 20, 2009 | 11.30 | 11.64 | 11.27 | 11.53 | 16,052,385 | +0.28(+2.53%) |
Aug 19, 2009 | 10.93 | 11.29 | 10.83 | 11.25 | 8,937,752 | +0.18(+1.67%) |
Aug 18, 2009 | 11.28 | 11.30 | 10.92 | 11.06 | 10,079,822 | -0.35(-3.11%) |
Aug 17, 2009 | 11.63 | 11.63 | 11.20 | 11.42 | 6,590,073 | -0.35(-2.97%) |
Aug 14, 2009 | 11.99 | 12.06 | 11.69 | 11.76 | 4,790,898 | -0.22(-1.81%) |
Aug 13, 2009 | 12.00 | 12.09 | 11.81 | 11.98 | 9,349,105 | -0.03(-0.25%) |
Aug 12, 2009 | 11.29 | 12.11 | 11.29 | 12.01 | 17,770,796 | +0.83(+7.41%) |
Aug 11, 2009 | 11.43 | 11.48 | 11.15 | 11.18 | 3,489,043 | -0.25(-2.18%) |
Aug 10, 2009 | 11.68 | 11.78 | 11.42 | 11.43 | 5,291,235 | -0.23(-2.01%) |
Aug 07, 2009 | 11.48 | 11.79 | 11.46 | 11.67 | 9,024,621 | +0.34(+3.00%) |
Aug 06, 2009 | 11.25 | 11.37 | 11.20 | 11.33 | 5,328,067 | +0.07(+0.60%) |
Aug 05, 2009 | 11.41 | 11.46 | 11.15 | 11.26 | 6,183,539 | -0.10(-0.86%) |
Aug 04, 2009 | 11.04 | 11.46 | 11.00 | 11.36 | 5,379,209 | +0.21(+1.88%) |
Aug 03, 2009 | 10.97 | 11.16 | 10.87 | 11.15 | 4,040,879 | +0.33(+3.02%) |
Jul 31, 2009 | 10.94 | 11.03 | 10.80 | 10.82 | 4,267,635 | -0.10(-0.89%) |
Jul 30, 2009 | 10.82 | 11.11 | 10.82 | 10.92 | 6,538,886 | +0.13(+1.25%) |
Jul 29, 2009 | 10.79 | 10.88 | 10.67 | 10.78 | 4,252,455 | -0.09(-0.85%) |
Jul 28, 2009 | 10.78 | 11.00 | 10.74 | 10.88 | 6,460,364 | -0.21(-1.89%) |
Jul 27, 2009 | 11.24 | 11.26 | 11.06 | 11.09 | 4,359,463 | -0.18(-1.62%) |
Jul 24, 2009 | 10.89 | 11.28 | 10.89 | 11.27 | 7,558,444 | +0.24(+2.17%) |
Jul 23, 2009 | 10.62 | 11.06 | 10.55 | 11.03 | 6,151,020 | +0.42(+4.00%) |
Jul 22, 2009 | 10.43 | 10.63 | 10.28 | 10.60 | 5,093,765 | +0.16(+1.58%) |
Jul 21, 2009 | 10.42 | 10.49 | 10.31 | 10.44 | 3,798,046 | +0.02(+0.19%) |
Jul 20, 2009 | 10.30 | 10.44 | 10.22 | 10.42 | 4,954,940 | +0.22(+2.18%) |
Jul 17, 2009 | 10.00 | 10.24 | 9.972 | 10.20 | 4,448,463 | +0.19(+1.90%) |
Jul 16, 2009 | 9.812 | 10.05 | 9.775 | 10.01 | 5,184,347 | +0.09(+0.96%) |
Jul 15, 2009 | 9.720 | 9.957 | 9.595 | 9.912 | 5,571,528 | +0.39(+4.09%) |
Jul 14, 2009 | 9.528 | 9.553 | 9.420 | 9.523 | 4,410,397 | -0.02(-0.21%) |
Jul 13, 2009 | 9.428 | 9.545 | 9.398 | 9.543 | 6,680,871 | +0.24(+2.58%) |
Jul 10, 2009 | 9.088 | 9.350 | 9.088 | 9.303 | 3,565,551 | +0.11(+1.20%) |
Jul 09, 2009 | 9.198 | 9.313 | 9.101 | 9.193 | 5,007,020 | +0.08(+0.88%) |
Jul 08, 2009 | 8.871 | 9.146 | 8.806 | 9.113 | 10,588,301 | +0.23(+2.61%) |
Jul 07, 2009 | 9.210 | 9.348 | 8.861 | 8.881 | 10,496,834 | -0.38(-4.07%) |
Jul 06, 2009 | 9.395 | 9.478 | 9.188 | 9.258 | 9,803,501 | -0.27(-2.83%) |
Jul 02, 2009 | 9.577 | 9.677 | 9.433 | 9.528 | 5,687,515 | -0.19(-1.93%) |