Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.25 | 12.39 | 11.86 | 12.16 | 4,319,602 | +0.18(+1.50%) |
Sep 29, 2009 | 11.70 | 12.01 | 11.67 | 11.98 | 4,224,852 | +0.29(+2.48%) |
Sep 28, 2009 | 11.71 | 12.10 | 11.65 | 11.69 | 2,359,098 | +0.00(+0.00%) |
Sep 25, 2009 | 11.60 | 11.90 | 11.55 | 11.69 | 2,274,206 | -0.13(-1.10%) |
Sep 24, 2009 | 12.56 | 12.59 | 11.70 | 11.82 | 4,159,288 | -0.47(-3.82%) |
Sep 23, 2009 | 12.62 | 12.75 | 12.24 | 12.29 | 4,438,781 | -0.38(-3.00%) |
Sep 22, 2009 | 12.68 | 12.87 | 12.62 | 12.67 | 3,916,986 | +0.32(+2.59%) |
Sep 21, 2009 | 12.12 | 12.39 | 11.84 | 12.35 | 2,930,030 | +0.14(+1.15%) |
Sep 18, 2009 | 12.81 | 12.87 | 12.21 | 12.21 | 8,434,500 | -0.53(-4.16%) |
Sep 17, 2009 | 12.96 | 13.01 | 12.58 | 12.74 | 4,814,050 | -0.26(-2.00%) |
Sep 16, 2009 | 13.00 | 13.09 | 12.88 | 13.00 | 4,466,998 | +0.42(+3.34%) |
Sep 15, 2009 | 12.38 | 12.80 | 12.33 | 12.58 | 5,168,666 | +0.13(+1.04%) |
Sep 14, 2009 | 12.69 | 12.69 | 12.37 | 12.45 | 4,345,295 | -0.40(-3.11%) |
Sep 11, 2009 | 12.62 | 12.97 | 12.60 | 12.85 | 4,350,633 | +0.46(+3.71%) |
Sep 10, 2009 | 11.95 | 12.51 | 11.86 | 12.39 | 3,279,834 | +0.42(+3.51%) |
Sep 09, 2009 | 12.20 | 12.30 | 11.80 | 11.97 | 6,565,460 | -0.18(-1.48%) |
Sep 08, 2009 | 12.69 | 12.75 | 12.05 | 12.15 | 4,638,602 | -0.07(-0.57%) |
Sep 04, 2009 | 12.13 | 12.27 | 11.93 | 12.22 | 4,742,834 | -0.08(-0.65%) |
Sep 03, 2009 | 11.79 | 12.58 | 11.57 | 12.30 | 39,581,676 | +0.43(+3.62%) |
Sep 02, 2009 | 11.04 | 11.90 | 10.99 | 11.87 | 6,613,842 | +1.01(+9.30%) |
Sep 01, 2009 | 11.20 | 11.20 | 10.74 | 10.86 | 4,094,180 | -0.44(-3.89%) |
Aug 31, 2009 | 11.38 | 11.49 | 11.19 | 11.30 | 2,641,643 | -0.24(-2.08%) |
Aug 28, 2009 | 11.78 | 11.80 | 11.42 | 11.54 | 4,183,742 | -0.18(-1.54%) |
Aug 27, 2009 | 11.51 | 11.85 | 11.36 | 11.72 | 3,914,054 | +0.34(+2.99%) |
Aug 26, 2009 | 11.64 | 11.70 | 11.21 | 11.38 | 6,734,779 | -0.58(-4.85%) |
Aug 25, 2009 | 11.86 | 12.07 | 11.80 | 11.96 | 2,229,426 | +0.31(+2.66%) |
Aug 24, 2009 | 11.88 | 12.10 | 11.65 | 11.65 | 1,405,833 | -0.23(-1.94%) |
Aug 21, 2009 | 11.86 | 12.12 | 11.73 | 11.88 | 1,455,421 | +0.24(+2.06%) |
Aug 20, 2009 | 11.60 | 11.72 | 11.51 | 11.64 | 921,534 | +0.06(+0.52%) |
Aug 19, 2009 | 11.44 | 11.75 | 11.31 | 11.58 | 1,806,583 | +0.00(+0.00%) |
Aug 18, 2009 | 11.47 | 11.68 | 11.42 | 11.58 | 1,250,702 | +0.26(+2.30%) |
Aug 17, 2009 | 11.56 | 11.61 | 11.20 | 11.32 | 1,966,758 | -0.72(-5.98%) |
Aug 14, 2009 | 12.22 | 12.29 | 11.83 | 12.04 | 2,422,924 | -0.20(-1.63%) |
Aug 13, 2009 | 11.66 | 12.37 | 11.65 | 12.24 | 5,105,669 | +0.98(+8.70%) |
Aug 12, 2009 | 11.46 | 11.63 | 11.16 | 11.26 | 1,781,815 | -0.28(-2.43%) |
Aug 11, 2009 | 11.36 | 11.69 | 11.36 | 11.54 | 2,507,401 | +0.06(+0.52%) |
Aug 10, 2009 | 11.30 | 11.64 | 11.23 | 11.48 | 2,515,996 | -0.08(-0.69%) |
Aug 07, 2009 | 11.77 | 11.79 | 11.45 | 11.56 | 3,262,776 | -0.22(-1.87%) |
Aug 06, 2009 | 11.42 | 11.78 | 11.34 | 11.78 | 17,550,580 | +0.41(+3.61%) |
Aug 05, 2009 | 11.20 | 11.49 | 11.10 | 11.37 | 2,731,549 | +0.17(+1.52%) |
Aug 04, 2009 | 10.92 | 11.45 | 10.85 | 11.20 | 3,186,233 | +0.37(+3.42%) |
Jul 31, 2009 | 10.18 | 10.83 | 10.18 | 10.83 | 3,879,595 | +0.60(+5.87%) |
Jul 30, 2009 | 10.22 | 10.31 | 10.13 | 10.23 | 2,265,868 | +0.15(+1.49%) |
Jul 29, 2009 | 9.900 | 10.28 | 9.900 | 10.08 | 3,200,306 | +0.08(+0.80%) |
Jul 28, 2009 | 10.04 | 10.07 | 9.830 | 10.00 | 2,293,541 | -0.23(-2.25%) |
Jul 27, 2009 | 10.20 | 10.29 | 10.09 | 10.23 | 2,589,037 | +0.25(+2.51%) |
Jul 24, 2009 | 10.25 | 10.25 | 9.820 | 9.980 | 2,335,988 | -0.21(-2.06%) |
Jul 23, 2009 | 10.26 | 10.34 | 10.04 | 10.19 | 3,444,668 | -0.14(-1.36%) |
Jul 22, 2009 | 10.49 | 10.59 | 10.33 | 10.33 | 1,745,115 | -0.36(-3.37%) |
Jul 21, 2009 | 10.51 | 10.75 | 10.44 | 10.69 | 2,174,069 | +0.14(+1.33%) |
Jul 20, 2009 | 10.54 | 10.61 | 10.33 | 10.55 | 1,621,290 | +0.27(+2.63%) |
Jul 17, 2009 | 10.37 | 10.40 | 10.22 | 10.28 | 1,182,781 | -0.07(-0.68%) |
Jul 16, 2009 | 10.10 | 10.40 | 9.970 | 10.35 | 1,281,144 | +0.20(+1.97%) |
Jul 15, 2009 | 10.26 | 10.30 | 10.06 | 10.15 | 1,727,927 | +0.21(+2.11%) |
Jul 14, 2009 | 9.800 | 9.950 | 9.580 | 9.940 | 3,061,049 | +0.32(+3.33%) |
Jul 13, 2009 | 9.500 | 9.680 | 9.330 | 9.620 | 2,213,657 | +0.02(+0.21%) |
Jul 10, 2009 | 9.390 | 9.670 | 9.260 | 9.600 | 1,615,161 | +0.07(+0.73%) |
Jul 09, 2009 | 9.900 | 10.04 | 9.490 | 9.530 | 2,632,585 | -0.08(-0.83%) |
Jul 08, 2009 | 10.12 | 10.16 | 9.470 | 9.610 | 3,306,720 | -0.63(-6.15%) |
Jul 07, 2009 | 10.20 | 10.45 | 10.06 | 10.24 | 1,753,043 | +0.16(+1.59%) |
Jul 06, 2009 | 10.36 | 10.40 | 10.01 | 10.08 | 1,385,509 | -0.70(-6.49%) |
Jul 03, 2009 | 10.76 | 10.79 | 10.58 | 10.78 | 177,441 | +0.12(+1.13%) |