Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.52 | 13.72 | 13.52 | 13.66 | 79,514,408 | +0.97(+7.67%) |
Sep 29, 2009 | 12.51 | 12.71 | 12.49 | 12.69 | 40,765,044 | +0.19(+1.49%) |
Sep 28, 2009 | 12.40 | 12.53 | 12.35 | 12.50 | 11,943,503 | +0.12(+0.97%) |
Sep 25, 2009 | 12.32 | 12.64 | 12.31 | 12.38 | 20,709,776 | +0.10(+0.81%) |
Sep 24, 2009 | 12.31 | 12.41 | 12.21 | 12.28 | 31,040,568 | -0.03(-0.22%) |
Sep 23, 2009 | 12.42 | 12.51 | 12.30 | 12.31 | 51,578,460 | -0.06(-0.46%) |
Sep 22, 2009 | 12.45 | 12.57 | 12.34 | 12.37 | 14,648,158 | +0.00(+0.03%) |
Sep 21, 2009 | 12.26 | 12.54 | 12.18 | 12.37 | 11,206,505 | -0.01(-0.07%) |
Sep 18, 2009 | 12.30 | 12.43 | 12.24 | 12.37 | 13,643,613 | +0.11(+0.86%) |
Sep 17, 2009 | 12.04 | 12.42 | 12.01 | 12.27 | 17,475,232 | +0.65(+5.62%) |
Sep 16, 2009 | 11.56 | 12.13 | 11.49 | 11.62 | 28,789,494 | +0.07(+0.57%) |
Sep 15, 2009 | 11.56 | 11.62 | 11.40 | 11.55 | 17,541,874 | -0.05(-0.40%) |
Sep 14, 2009 | 11.51 | 11.66 | 11.30 | 11.60 | 16,924,926 | -0.02(-0.15%) |
Sep 11, 2009 | 11.73 | 11.80 | 11.56 | 11.61 | 20,560,084 | -0.09(-0.78%) |
Sep 10, 2009 | 11.69 | 11.78 | 11.59 | 11.70 | 22,080,600 | +0.01(+0.13%) |
Sep 09, 2009 | 11.60 | 11.72 | 11.52 | 11.69 | 18,921,620 | +0.02(+0.20%) |
Sep 08, 2009 | 11.54 | 11.67 | 11.45 | 11.67 | 13,732,960 | +0.21(+1.86%) |
Sep 04, 2009 | 11.38 | 11.48 | 11.28 | 11.45 | 11,489,708 | +0.11(+0.93%) |
Sep 03, 2009 | 11.30 | 11.38 | 11.26 | 11.35 | 16,675,044 | +0.14(+1.26%) |
Sep 02, 2009 | 11.38 | 11.42 | 11.19 | 11.21 | 20,862,492 | -0.22(-1.93%) |
Sep 01, 2009 | 11.54 | 11.67 | 11.39 | 11.43 | 23,979,938 | -0.22(-1.86%) |
Aug 31, 2009 | 11.75 | 11.77 | 11.59 | 11.64 | 8,747,262 | -0.17(-1.41%) |
Aug 28, 2009 | 11.99 | 12.06 | 11.73 | 11.81 | 10,202,664 | -0.14(-1.14%) |
Aug 27, 2009 | 11.67 | 12.01 | 11.52 | 11.95 | 22,695,296 | +0.29(+2.49%) |
Aug 26, 2009 | 11.62 | 11.77 | 11.55 | 11.66 | 15,936,567 | +0.06(+0.53%) |
Aug 25, 2009 | 11.83 | 11.87 | 11.58 | 11.59 | 21,754,590 | -0.18(-1.50%) |
Aug 24, 2009 | 11.71 | 11.82 | 11.68 | 11.77 | 18,123,166 | +0.07(+0.63%) |
Aug 21, 2009 | 11.77 | 11.88 | 11.61 | 11.70 | 26,828,686 | -0.28(-2.37%) |
Aug 20, 2009 | 11.94 | 12.01 | 11.81 | 11.98 | 14,157,213 | +0.05(+0.41%) |
Aug 19, 2009 | 11.58 | 11.97 | 11.58 | 11.93 | 13,447,129 | +0.24(+2.09%) |
Aug 18, 2009 | 11.67 | 11.74 | 11.60 | 11.69 | 15,833,226 | +0.08(+0.65%) |
Aug 17, 2009 | 11.79 | 11.87 | 11.60 | 11.61 | 13,060,279 | -0.34(-2.83%) |
Aug 14, 2009 | 12.12 | 12.19 | 11.83 | 11.95 | 10,852,842 | -0.20(-1.64%) |
Aug 13, 2009 | 12.06 | 12.16 | 11.98 | 12.15 | 9,964,259 | +0.06(+0.50%) |
Aug 12, 2009 | 11.90 | 12.17 | 11.86 | 12.09 | 14,506,908 | +0.15(+1.29%) |
Aug 11, 2009 | 11.96 | 12.00 | 11.78 | 11.94 | 9,056,238 | -0.07(-0.61%) |
Aug 10, 2009 | 12.16 | 12.16 | 11.92 | 12.01 | 11,351,192 | -0.20(-1.60%) |
Aug 07, 2009 | 12.18 | 12.25 | 12.01 | 12.21 | 13,616,108 | +0.09(+0.78%) |
Aug 06, 2009 | 12.03 | 12.15 | 11.94 | 12.11 | 17,318,628 | +0.13(+1.05%) |
Aug 05, 2009 | 12.09 | 12.23 | 11.92 | 11.99 | 19,426,434 | -0.11(-0.90%) |
Aug 04, 2009 | 11.87 | 12.10 | 11.80 | 12.09 | 17,652,514 | +0.20(+1.71%) |
Aug 03, 2009 | 11.98 | 12.00 | 11.82 | 11.89 | 16,067,358 | -0.01(-0.12%) |
Jul 31, 2009 | 11.70 | 12.14 | 11.68 | 11.91 | 25,924,328 | +0.12(+0.98%) |
Jul 30, 2009 | 11.55 | 11.88 | 11.47 | 11.79 | 23,853,610 | +0.36(+3.16%) |
Jul 29, 2009 | 11.04 | 11.46 | 11.01 | 11.43 | 25,230,496 | +0.31(+2.76%) |
Jul 28, 2009 | 10.93 | 11.13 | 10.81 | 11.12 | 12,551,424 | +0.13(+1.19%) |
Jul 27, 2009 | 10.93 | 11.01 | 10.88 | 10.99 | 7,463,004 | +0.03(+0.23%) |
Jul 24, 2009 | 10.74 | 11.02 | 10.63 | 10.97 | 6,032 | +0.22(+2.01%) |
Jul 23, 2009 | 10.83 | 10.95 | 10.72 | 10.75 | 25,609,614 | -0.08(-0.76%) |
Jul 22, 2009 | 10.93 | 11.02 | 10.81 | 10.83 | 17,008,986 | -0.11(-1.04%) |
Jul 21, 2009 | 11.23 | 11.23 | 10.86 | 10.95 | 13,091,026 | -0.16(-1.44%) |
Jul 20, 2009 | 11.05 | 11.19 | 10.95 | 11.10 | 12,661,806 | +0.08(+0.74%) |
Jul 17, 2009 | 11.17 | 11.17 | 10.93 | 11.02 | 15,582,467 | -0.16(-1.41%) |
Jul 16, 2009 | 11.09 | 11.24 | 10.93 | 11.18 | 15,885,477 | +0.05(+0.49%) |
Jul 15, 2009 | 11.00 | 11.14 | 10.79 | 11.13 | 18,488,288 | +0.22(+1.98%) |
Jul 14, 2009 | 10.82 | 10.99 | 10.76 | 10.91 | 9,535,734 | +0.08(+0.70%) |
Jul 13, 2009 | 10.79 | 10.91 | 10.78 | 10.83 | 14,830,213 | +0.05(+0.47%) |
Jul 10, 2009 | 10.65 | 10.89 | 10.64 | 10.78 | 11,222,975 | +0.05(+0.47%) |
Jul 09, 2009 | 10.90 | 10.90 | 10.67 | 10.73 | 10,152,416 | -0.09(-0.87%) |
Jul 08, 2009 | 10.72 | 10.87 | 10.67 | 10.83 | 12,385,600 | +0.06(+0.59%) |
Jul 07, 2009 | 10.87 | 10.90 | 10.70 | 10.76 | 14,493,240 | -0.15(-1.35%) |
Jul 06, 2009 | 10.67 | 10.99 | 10.67 | 10.91 | 17,696,506 | +0.18(+1.67%) |
Jul 02, 2009 | 10.88 | 10.89 | 10.73 | 10.73 | 18,227,110 | -0.29(-2.59%) |