Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.51 | 13.57 | 13.02 | 13.12 | 31,877,132 | -0.19(-1.43%) |
Sep 29, 2009 | 13.56 | 13.70 | 13.23 | 13.31 | 22,583,026 | -0.12(-0.89%) |
Sep 28, 2009 | 13.23 | 13.48 | 13.10 | 13.43 | 20,370,978 | +0.35(+2.68%) |
Sep 25, 2009 | 13.36 | 13.46 | 13.00 | 13.08 | 30,201,866 | -0.43(-3.18%) |
Sep 24, 2009 | 14.22 | 14.29 | 13.41 | 13.51 | 36,565,628 | -0.63(-4.46%) |
Sep 23, 2009 | 14.39 | 14.62 | 14.11 | 14.14 | 24,161,380 | -0.12(-0.84%) |
Sep 22, 2009 | 14.23 | 14.35 | 14.00 | 14.26 | 36,770,448 | +0.32(+2.30%) |
Sep 21, 2009 | 13.73 | 13.99 | 13.55 | 13.94 | 21,913,628 | -0.12(-0.85%) |
Sep 18, 2009 | 14.24 | 14.33 | 13.86 | 14.06 | 34,764,216 | +0.01(+0.07%) |
Sep 17, 2009 | 14.50 | 14.84 | 13.94 | 14.05 | 40,455,580 | -0.10(-0.71%) |
Sep 16, 2009 | 14.40 | 14.53 | 13.05 | 14.15 | 45,115,212 | +0.16(+1.14%) |
Sep 15, 2009 | 13.04 | 14.09 | 13.00 | 13.99 | 49,816,216 | +1.08(+8.37%) |
Sep 14, 2009 | 12.63 | 12.95 | 12.52 | 12.91 | 20,315,560 | -0.08(-0.62%) |
Sep 11, 2009 | 12.98 | 13.17 | 12.86 | 12.99 | 22,613,620 | +0.15(+1.17%) |
Sep 10, 2009 | 12.80 | 12.90 | 12.51 | 12.84 | 21,730,732 | +0.03(+0.23%) |
Sep 09, 2009 | 12.71 | 12.89 | 12.62 | 12.81 | 22,807,574 | +0.21(+1.67%) |
Sep 08, 2009 | 12.56 | 12.65 | 12.41 | 12.60 | 23,580,364 | +0.42(+3.45%) |
Sep 04, 2009 | 12.18 | 12.22 | 11.97 | 12.18 | 17,757,232 | +0.17(+1.42%) |
Sep 03, 2009 | 11.95 | 12.06 | 11.83 | 12.01 | 25,059,500 | +0.46(+3.98%) |
Sep 02, 2009 | 11.46 | 11.65 | 11.29 | 11.55 | 25,990,384 | -0.03(-0.26%) |
Sep 01, 2009 | 12.05 | 12.24 | 11.48 | 11.58 | 33,062,816 | -0.47(-3.90%) |
Aug 31, 2009 | 12.20 | 12.24 | 12.03 | 12.05 | 22,682,140 | -0.45(-3.60%) |
Aug 28, 2009 | 12.66 | 12.77 | 12.40 | 12.50 | 20,340,506 | +0.10(+0.81%) |
Aug 27, 2009 | 12.23 | 12.49 | 12.02 | 12.40 | 26,479,950 | +0.14(+1.14%) |
Aug 26, 2009 | 12.28 | 12.47 | 12.11 | 12.26 | 28,628,220 | -0.09(-0.73%) |
Aug 25, 2009 | 12.57 | 12.66 | 12.30 | 12.35 | 24,647,666 | -0.07(-0.56%) |
Aug 24, 2009 | 12.76 | 12.83 | 12.36 | 12.42 | 30,746,736 | -0.14(-1.11%) |
Aug 21, 2009 | 12.64 | 12.73 | 12.49 | 12.56 | 33,829,540 | +0.13(+1.05%) |
Aug 20, 2009 | 12.52 | 12.75 | 12.33 | 12.43 | 42,377,460 | -0.05(-0.40%) |
Aug 19, 2009 | 12.25 | 12.56 | 12.20 | 12.48 | 42,625,468 | -0.44(-3.41%) |
Aug 18, 2009 | 12.63 | 12.96 | 12.60 | 12.92 | 30,901,212 | +0.52(+4.20%) |
Aug 17, 2009 | 12.53 | 12.55 | 12.13 | 12.40 | 31,189,960 | -0.87(-6.57%) |
Aug 14, 2009 | 13.80 | 13.88 | 13.11 | 13.27 | 35,187,976 | -0.44(-3.21%) |
Aug 13, 2009 | 13.31 | 13.75 | 13.12 | 13.71 | 37,410,888 | +0.75(+5.79%) |
Aug 12, 2009 | 12.52 | 13.13 | 12.45 | 12.96 | 34,969,932 | +0.25(+1.97%) |
Aug 11, 2009 | 12.61 | 12.81 | 12.42 | 12.71 | 31,539,404 | +0.02(+0.16%) |
Aug 10, 2009 | 12.88 | 13.06 | 12.57 | 12.69 | 29,897,846 | -0.31(-2.38%) |
Aug 07, 2009 | 13.17 | 13.29 | 12.82 | 13.00 | 49,106,064 | +0.20(+1.57%) |
Aug 06, 2009 | 13.50 | 13.70 | 12.63 | 12.80 | 58,203,776 | -0.48(-3.62%) |
Aug 05, 2009 | 12.98 | 13.40 | 12.70 | 13.28 | 44,246,380 | +0.53(+4.17%) |
Aug 04, 2009 | 12.50 | 13.00 | 12.35 | 12.75 | 43,029,652 | +0.15(+1.18%) |
Aug 03, 2009 | 12.17 | 12.70 | 12.17 | 12.60 | 52,124,100 | +0.84(+7.14%) |
Jul 31, 2009 | 11.46 | 11.88 | 11.43 | 11.76 | 26,700,748 | +0.30(+2.62%) |
Jul 30, 2009 | 11.27 | 11.60 | 11.22 | 11.46 | 30,844,336 | +0.45(+4.09%) |
Jul 29, 2009 | 11.06 | 11.14 | 10.85 | 11.01 | 28,601,492 | -0.25(-2.22%) |
Jul 28, 2009 | 11.17 | 11.40 | 10.98 | 11.26 | 32,286,116 | -0.02(-0.18%) |
Jul 27, 2009 | 11.29 | 11.44 | 11.02 | 11.28 | 31,324,092 | +0.26(+2.36%) |
Jul 24, 2009 | 10.69 | 11.07 | 10.58 | 11.02 | 27,847,792 | +0.22(+2.04%) |
Jul 23, 2009 | 10.30 | 10.91 | 10.25 | 10.80 | 39,918,032 | +0.60(+5.88%) |
Jul 22, 2009 | 10.00 | 10.35 | 9.960 | 10.20 | 24,040,092 | +0.06(+0.59%) |
Jul 21, 2009 | 10.73 | 10.80 | 9.910 | 10.14 | 46,719,520 | -0.46(-4.34%) |
Jul 20, 2009 | 10.36 | 10.68 | 10.36 | 10.60 | 25,839,068 | +0.38(+3.72%) |
Jul 17, 2009 | 10.42 | 10.50 | 10.12 | 10.22 | 29,528,548 | -0.22(-2.11%) |
Jul 16, 2009 | 10.06 | 10.48 | 10.00 | 10.44 | 32,493,560 | +0.30(+2.96%) |
Jul 15, 2009 | 9.820 | 10.15 | 9.710 | 10.14 | 35,165,200 | +0.55(+5.74%) |
Jul 14, 2009 | 9.780 | 9.870 | 9.540 | 9.590 | 27,636,836 | -0.07(-0.72%) |
Jul 13, 2009 | 9.430 | 9.710 | 9.430 | 9.660 | 28,647,544 | +0.32(+3.43%) |
Jul 10, 2009 | 9.060 | 9.390 | 9.040 | 9.340 | 32,623,014 | +0.11(+1.19%) |
Jul 09, 2009 | 9.990 | 10.08 | 9.160 | 9.230 | 93,039,160 | -0.23(-2.43%) |
Jul 08, 2009 | 9.510 | 9.770 | 8.960 | 9.460 | 72,986,344 | +0.05(+0.53%) |
Jul 07, 2009 | 9.320 | 9.820 | 9.140 | 9.410 | 61,074,880 | +0.15(+1.62%) |
Jul 06, 2009 | 9.670 | 9.690 | 9.030 | 9.260 | 43,966,560 | -0.60(-6.09%) |
Jul 02, 2009 | 10.10 | 10.14 | 9.850 | 9.860 | 29,472,756 | -0.49(-4.73%) |