Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.83 | 12.01 | 11.71 | 11.90 | 3,479,062 | +0.13(+1.07%) |
Sep 29, 2009 | 11.82 | 12.05 | 11.69 | 11.77 | 2,986,023 | -0.03(-0.28%) |
Sep 28, 2009 | 11.60 | 11.94 | 11.55 | 11.81 | 2,811,787 | +0.25(+2.18%) |
Sep 25, 2009 | 11.58 | 11.83 | 11.39 | 11.56 | 3,077,155 | -0.18(-1.50%) |
Sep 24, 2009 | 12.18 | 12.26 | 11.59 | 11.73 | 5,114,080 | -0.44(-3.65%) |
Sep 23, 2009 | 12.37 | 12.49 | 12.15 | 12.18 | 4,152,540 | -0.11(-0.89%) |
Sep 22, 2009 | 12.48 | 12.48 | 12.22 | 12.28 | 4,576,688 | +0.18(+1.45%) |
Sep 21, 2009 | 12.40 | 12.44 | 12.04 | 12.11 | 4,280,243 | -0.46(-3.67%) |
Sep 18, 2009 | 12.64 | 12.82 | 12.54 | 12.57 | 6,431,709 | -0.04(-0.33%) |
Sep 17, 2009 | 12.22 | 12.72 | 12.15 | 12.61 | 13,691,867 | +0.75(+6.28%) |
Sep 16, 2009 | 11.95 | 12.57 | 11.72 | 11.87 | 10,770,369 | +0.14(+1.22%) |
Sep 15, 2009 | 11.77 | 11.77 | 11.58 | 11.72 | 8,389,061 | +0.04(+0.36%) |
Sep 14, 2009 | 11.20 | 11.79 | 11.15 | 11.68 | 7,092,569 | +0.31(+2.73%) |
Sep 11, 2009 | 11.51 | 11.63 | 11.28 | 11.37 | 5,333,117 | +0.06(+0.52%) |
Sep 10, 2009 | 11.56 | 11.61 | 11.25 | 11.31 | 7,749,225 | +0.44(+4.01%) |
Sep 09, 2009 | 10.82 | 11.08 | 10.71 | 10.88 | 4,623,331 | +0.25(+2.37%) |
Sep 08, 2009 | 10.58 | 10.69 | 10.44 | 10.63 | 3,758,801 | +0.34(+3.26%) |
Sep 04, 2009 | 10.28 | 10.39 | 10.11 | 10.29 | 2,332,282 | +0.08(+0.74%) |
Sep 03, 2009 | 10.27 | 10.28 | 10.11 | 10.21 | 2,162,973 | +0.13(+1.33%) |
Sep 02, 2009 | 10.26 | 10.34 | 10.06 | 10.08 | 3,094,972 | -0.18(-1.80%) |
Sep 01, 2009 | 10.68 | 10.84 | 10.09 | 10.27 | 5,122,072 | -0.54(-4.97%) |
Aug 31, 2009 | 10.89 | 10.89 | 10.66 | 10.80 | 2,603,256 | -0.18(-1.60%) |
Aug 28, 2009 | 11.09 | 11.09 | 10.82 | 10.98 | 3,145,982 | +0.03(+0.31%) |
Aug 27, 2009 | 10.89 | 11.02 | 10.64 | 10.94 | 3,778,914 | -0.03(-0.31%) |
Aug 26, 2009 | 10.86 | 11.10 | 10.77 | 10.98 | 3,907,055 | +0.19(+1.79%) |
Aug 25, 2009 | 11.11 | 11.14 | 10.78 | 10.78 | 5,858,550 | -0.17(-1.53%) |
Aug 24, 2009 | 11.69 | 11.70 | 10.82 | 10.95 | 6,504,820 | -0.44(-3.90%) |
Aug 21, 2009 | 11.38 | 11.52 | 11.23 | 11.40 | 3,996,679 | +0.13(+1.12%) |
Aug 20, 2009 | 11.14 | 11.40 | 11.09 | 11.27 | 4,062,289 | +0.24(+2.20%) |
Aug 19, 2009 | 10.85 | 11.16 | 10.80 | 11.03 | 3,090,595 | -0.04(-0.38%) |
Aug 18, 2009 | 11.19 | 11.34 | 11.06 | 11.07 | 2,774,071 | +0.03(+0.23%) |
Aug 17, 2009 | 11.28 | 11.62 | 10.79 | 11.04 | 4,576,551 | -0.73(-6.19%) |
Aug 14, 2009 | 11.98 | 12.09 | 11.67 | 11.77 | 3,358,298 | -0.30(-2.50%) |
Aug 13, 2009 | 12.46 | 12.46 | 11.90 | 12.08 | 3,803,629 | -0.14(-1.17%) |
Aug 12, 2009 | 12.04 | 12.32 | 11.82 | 12.22 | 3,495,178 | +0.10(+0.83%) |
Aug 11, 2009 | 12.33 | 12.48 | 12.02 | 12.12 | 3,421,562 | -0.37(-2.95%) |
Aug 10, 2009 | 12.20 | 12.62 | 12.02 | 12.49 | 5,559,020 | +0.51(+4.27%) |
Aug 07, 2009 | 12.15 | 12.32 | 11.73 | 11.97 | 4,568,108 | +0.24(+2.07%) |
Aug 06, 2009 | 12.83 | 12.89 | 10.68 | 11.73 | 8,600,596 | -0.80(-6.42%) |
Aug 05, 2009 | 11.05 | 12.57 | 10.98 | 12.54 | 13,107,013 | +1.75(+16.23%) |
Aug 04, 2009 | 11.21 | 11.26 | 10.68 | 10.79 | 5,965,153 | -0.59(-5.15%) |
Aug 03, 2009 | 9.670 | 11.46 | 9.553 | 11.37 | 9,070,114 | +1.94(+20.51%) |
Jul 31, 2009 | 9.645 | 9.779 | 9.410 | 9.436 | 1,786,769 | -0.13(-1.31%) |
Jul 30, 2009 | 9.343 | 9.793 | 9.276 | 9.561 | 2,320,584 | +0.38(+4.11%) |
Jul 29, 2009 | 9.662 | 9.662 | 9.159 | 9.184 | 2,717,709 | -0.48(-4.94%) |
Jul 28, 2009 | 9.603 | 9.762 | 9.417 | 9.662 | 1,421,840 | -0.12(-1.20%) |
Jul 27, 2009 | 9.813 | 9.930 | 9.469 | 9.779 | 1,266,271 | +0.08(+0.78%) |
Jul 24, 2009 | 9.620 | 9.762 | 9.360 | 9.704 | 577 | -0.02(-0.17%) |
Jul 23, 2009 | 9.142 | 10.01 | 9.134 | 9.720 | 4,208,786 | +0.62(+6.81%) |
Jul 22, 2009 | 8.723 | 9.251 | 8.564 | 9.100 | 2,016,310 | +0.32(+3.63%) |
Jul 21, 2009 | 8.874 | 9.050 | 8.748 | 8.782 | 1,645,863 | -0.13(-1.50%) |
Jul 20, 2009 | 8.824 | 8.975 | 8.698 | 8.916 | 1,563,373 | +0.21(+2.41%) |
Jul 17, 2009 | 8.748 | 8.857 | 8.430 | 8.706 | 2,197,722 | -0.16(-1.80%) |
Jul 16, 2009 | 8.371 | 8.958 | 8.296 | 8.866 | 2,575,795 | +0.51(+6.12%) |
Jul 15, 2009 | 8.170 | 8.547 | 8.137 | 8.355 | 2,505,707 | +0.41(+5.17%) |
Jul 14, 2009 | 7.768 | 8.044 | 7.705 | 7.944 | 2,508,461 | +0.28(+3.72%) |
Jul 13, 2009 | 7.458 | 7.701 | 7.408 | 7.659 | 3,677,882 | +0.34(+4.70%) |
Jul 10, 2009 | 7.274 | 7.424 | 7.232 | 7.315 | 2,501,726 | +0.04(+0.58%) |
Jul 09, 2009 | 7.332 | 7.450 | 7.232 | 7.274 | 2,972,422 | +0.07(+0.93%) |
Jul 08, 2009 | 8.070 | 8.070 | 7.156 | 7.207 | 6,228,973 | -0.85(-10.51%) |
Jul 07, 2009 | 8.547 | 8.656 | 7.994 | 8.053 | 2,685,580 | -0.48(-5.60%) |
Jul 06, 2009 | 8.975 | 9.067 | 8.422 | 8.531 | 2,428,256 | -0.45(-5.04%) |
Jul 02, 2009 | 8.933 | 9.218 | 8.933 | 8.983 | 1,699,474 | -0.08(-0.83%) |