Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.06 | 11.44 | 11.06 | 11.27 | 5,356,967 | +0.20(+1.85%) |
Sep 29, 2009 | 11.30 | 11.47 | 11.05 | 11.06 | 3,490,857 | -0.20(-1.74%) |
Sep 28, 2009 | 11.11 | 11.47 | 11.08 | 11.26 | 3,516,165 | +0.25(+2.24%) |
Sep 25, 2009 | 11.09 | 11.24 | 10.91 | 11.01 | 6,466,035 | -0.24(-2.12%) |
Sep 24, 2009 | 11.70 | 11.87 | 11.16 | 11.25 | 6,184,168 | -0.37(-3.22%) |
Sep 23, 2009 | 11.82 | 11.96 | 11.59 | 11.63 | 5,065,561 | -0.18(-1.51%) |
Sep 22, 2009 | 12.07 | 12.07 | 11.80 | 11.80 | 3,338,241 | -0.07(-0.57%) |
Sep 21, 2009 | 11.49 | 12.08 | 11.48 | 11.87 | 6,033,333 | +0.33(+2.88%) |
Sep 18, 2009 | 11.57 | 11.73 | 11.42 | 11.54 | 5,294,278 | -0.03(-0.22%) |
Sep 17, 2009 | 11.90 | 11.92 | 11.54 | 11.57 | 5,763,947 | -0.18(-1.52%) |
Sep 16, 2009 | 11.87 | 11.87 | 11.53 | 11.74 | 5,930,249 | +0.05(+0.44%) |
Sep 15, 2009 | 11.80 | 11.82 | 11.58 | 11.69 | 5,009,835 | -0.10(-0.87%) |
Sep 14, 2009 | 11.69 | 11.96 | 11.68 | 11.80 | 5,012,875 | -0.02(-0.14%) |
Sep 11, 2009 | 12.40 | 12.41 | 11.66 | 11.81 | 11,422,479 | -0.34(-2.80%) |
Sep 10, 2009 | 11.45 | 12.24 | 11.33 | 12.15 | 22,671,244 | +1.30(+12.00%) |
Sep 09, 2009 | 10.98 | 11.16 | 10.74 | 10.85 | 8,250,783 | +0.05(+0.47%) |
Sep 08, 2009 | 10.74 | 10.83 | 10.54 | 10.80 | 4,981,640 | +0.25(+2.34%) |
Sep 04, 2009 | 10.13 | 10.61 | 10.09 | 10.55 | 5,458,532 | +0.38(+3.77%) |
Sep 03, 2009 | 9.719 | 10.23 | 9.719 | 10.17 | 8,973,051 | +0.54(+5.57%) |
Sep 02, 2009 | 9.583 | 9.889 | 9.574 | 9.634 | 6,591,204 | +0.00(+0.00%) |
Sep 01, 2009 | 9.898 | 10.22 | 9.591 | 9.634 | 6,701,869 | -0.26(-2.67%) |
Aug 31, 2009 | 10.23 | 10.23 | 9.847 | 9.898 | 5,204,927 | -0.38(-3.73%) |
Aug 28, 2009 | 10.14 | 10.41 | 10.09 | 10.28 | 4,733,268 | +0.22(+2.20%) |
Aug 27, 2009 | 10.03 | 10.20 | 9.872 | 10.06 | 9,571,565 | -0.11(-1.09%) |
Aug 26, 2009 | 10.37 | 10.52 | 10.05 | 10.17 | 7,622,480 | -0.25(-2.37%) |
Aug 25, 2009 | 10.30 | 10.55 | 10.26 | 10.42 | 4,286,191 | +0.16(+1.58%) |
Aug 24, 2009 | 10.37 | 10.48 | 10.20 | 10.26 | 5,335,038 | -0.01(-0.08%) |
Aug 21, 2009 | 9.957 | 10.28 | 9.812 | 10.26 | 7,055,991 | +0.47(+4.78%) |
Aug 20, 2009 | 9.302 | 9.864 | 9.302 | 9.795 | 6,608,735 | +0.43(+4.64%) |
Aug 19, 2009 | 9.217 | 9.412 | 9.089 | 9.361 | 3,930,501 | -0.04(-0.45%) |
Aug 18, 2009 | 9.370 | 9.489 | 9.323 | 9.404 | 9,247,640 | +0.13(+1.38%) |
Aug 17, 2009 | 9.293 | 9.353 | 9.191 | 9.276 | 6,477,600 | -0.21(-2.24%) |
Aug 14, 2009 | 9.676 | 9.702 | 9.370 | 9.489 | 4,882,018 | -0.19(-1.92%) |
Aug 13, 2009 | 9.676 | 9.770 | 9.532 | 9.675 | 6,529,525 | +0.11(+1.14%) |
Aug 12, 2009 | 9.489 | 9.744 | 9.430 | 9.566 | 5,702,760 | +0.17(+1.81%) |
Aug 11, 2009 | 9.430 | 9.574 | 9.242 | 9.395 | 3,873,814 | -0.09(-0.99%) |
Aug 10, 2009 | 9.489 | 9.583 | 9.404 | 9.489 | 3,238,312 | -0.07(-0.71%) |
Aug 07, 2009 | 9.821 | 9.829 | 9.515 | 9.557 | 4,422,415 | -0.07(-0.71%) |
Aug 06, 2009 | 9.838 | 9.949 | 9.532 | 9.625 | 4,491,915 | -0.20(-2.08%) |
Aug 05, 2009 | 10.21 | 10.21 | 9.710 | 9.829 | 6,462,044 | -0.35(-3.43%) |
Aug 04, 2009 | 10.13 | 10.26 | 10.11 | 10.18 | 4,943,096 | -0.01(-0.08%) |
Aug 03, 2009 | 10.39 | 10.54 | 10.14 | 10.19 | 6,799,587 | -0.09(-0.91%) |
Jul 31, 2009 | 10.23 | 10.47 | 10.11 | 10.28 | 4,113,640 | -0.08(-0.74%) |
Jul 30, 2009 | 10.38 | 10.85 | 10.28 | 10.36 | 5,368,738 | +0.09(+0.91%) |
Jul 29, 2009 | 10.01 | 10.38 | 9.889 | 10.26 | 3,914,880 | +0.09(+0.92%) |
Jul 28, 2009 | 10.12 | 10.26 | 9.957 | 10.17 | 3,771,488 | -0.11(-1.08%) |
Jul 27, 2009 | 10.23 | 10.34 | 10.08 | 10.28 | 3,362,464 | +0.01(+0.08%) |
Jul 24, 2009 | 10.08 | 10.29 | 9.898 | 10.27 | 4,327,049 | -0.20(-1.87%) |
Jul 23, 2009 | 9.940 | 10.48 | 9.719 | 10.47 | 8,582,180 | +0.53(+5.31%) |
Jul 22, 2009 | 9.617 | 9.991 | 9.617 | 9.940 | 7,286,100 | +0.32(+3.36%) |
Jul 21, 2009 | 9.864 | 9.864 | 9.438 | 9.617 | 4,614,773 | -0.20(-1.99%) |
Jul 20, 2009 | 9.693 | 9.872 | 9.532 | 9.812 | 4,243,359 | +0.17(+1.77%) |
Jul 17, 2009 | 9.404 | 9.693 | 8.936 | 9.642 | 2,834,936 | +0.26(+2.72%) |
Jul 16, 2009 | 9.515 | 9.515 | 9.157 | 9.387 | 5,427,756 | -0.19(-1.96%) |
Jul 15, 2009 | 9.268 | 9.574 | 9.223 | 9.574 | 5,165,266 | +0.60(+6.64%) |
Jul 14, 2009 | 8.936 | 9.038 | 8.859 | 8.978 | 2,355,059 | -0.03(-0.38%) |
Jul 13, 2009 | 8.834 | 9.012 | 8.587 | 9.012 | 3,241,962 | +0.23(+2.62%) |
Jul 10, 2009 | 8.630 | 8.868 | 8.510 | 8.783 | 5,083,095 | +0.14(+1.57%) |
Jul 09, 2009 | 8.638 | 8.834 | 8.544 | 8.647 | 4,834,111 | +0.15(+1.80%) |
Jul 08, 2009 | 8.417 | 8.553 | 8.213 | 8.493 | 7,232,724 | +0.41(+5.05%) |
Jul 07, 2009 | 8.383 | 8.519 | 8.085 | 8.085 | 2,867,545 | -0.29(-3.46%) |
Jul 06, 2009 | 8.595 | 8.595 | 8.170 | 8.374 | 3,184,582 | -0.22(-2.57%) |
Jul 02, 2009 | 8.366 | 8.681 | 8.281 | 8.595 | 4,966,716 | +0.05(+0.60%) |