Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.61 | 12.84 | 12.57 | 12.62 | 8,974,202 | +0.06(+0.45%) |
Sep 29, 2009 | 12.66 | 12.74 | 12.50 | 12.57 | 2,806,651 | -0.00(-0.00%) |
Sep 28, 2009 | 12.27 | 12.60 | 12.27 | 12.57 | 2,614,915 | +0.23(+1.84%) |
Sep 25, 2009 | 12.58 | 12.68 | 12.33 | 12.34 | 5,932,879 | -0.34(-2.70%) |
Sep 24, 2009 | 12.90 | 12.94 | 12.56 | 12.68 | 4,241,332 | -0.14(-1.10%) |
Sep 23, 2009 | 13.09 | 13.09 | 12.81 | 12.82 | 5,138,704 | -0.19(-1.46%) |
Sep 22, 2009 | 13.17 | 13.17 | 12.94 | 13.01 | 10,841,753 | -0.02(-0.15%) |
Sep 21, 2009 | 13.13 | 13.13 | 12.85 | 13.03 | 4,197,596 | -0.17(-1.30%) |
Sep 18, 2009 | 13.46 | 13.46 | 13.17 | 13.20 | 5,111,026 | +0.02(+0.14%) |
Sep 17, 2009 | 12.98 | 13.40 | 12.96 | 13.18 | 4,954,332 | +0.37(+2.88%) |
Sep 16, 2009 | 12.89 | 13.16 | 12.76 | 12.82 | 9,027,160 | -0.05(-0.39%) |
Sep 15, 2009 | 12.72 | 12.95 | 12.72 | 12.87 | 13,783,234 | +0.09(+0.72%) |
Sep 14, 2009 | 12.61 | 12.84 | 12.60 | 12.77 | 5,373,178 | -0.03(-0.22%) |
Sep 11, 2009 | 12.82 | 12.96 | 12.74 | 12.80 | 2,923,256 | +0.00(+0.01%) |
Sep 10, 2009 | 12.81 | 12.91 | 12.52 | 12.80 | 14,384,826 | -0.10(-0.74%) |
Sep 09, 2009 | 12.75 | 12.99 | 12.70 | 12.89 | 7,265,996 | +0.17(+1.32%) |
Sep 08, 2009 | 12.66 | 12.83 | 12.61 | 12.73 | 6,975,982 | +0.15(+1.16%) |
Sep 04, 2009 | 12.19 | 12.73 | 12.16 | 12.58 | 6,120,632 | +0.38(+3.10%) |
Sep 03, 2009 | 11.99 | 12.24 | 11.99 | 12.20 | 6,512,518 | +0.25(+2.07%) |
Sep 02, 2009 | 11.65 | 11.99 | 11.59 | 11.96 | 4,978,560 | +0.24(+2.07%) |
Sep 01, 2009 | 11.84 | 12.18 | 11.71 | 11.71 | 4,643,812 | -0.24(-2.03%) |
Aug 31, 2009 | 11.83 | 12.00 | 11.83 | 11.96 | 3,961,147 | -0.07(-0.56%) |
Aug 28, 2009 | 12.02 | 12.06 | 11.80 | 12.02 | 4,114,324 | -0.01(-0.07%) |
Aug 27, 2009 | 12.11 | 12.13 | 11.98 | 12.03 | 3,426,255 | -0.08(-0.64%) |
Aug 26, 2009 | 11.98 | 12.16 | 11.94 | 12.11 | 4,594,816 | +0.08(+0.63%) |
Aug 25, 2009 | 12.30 | 12.37 | 11.97 | 12.03 | 3,301,645 | -0.14(-1.12%) |
Aug 24, 2009 | 12.14 | 12.31 | 12.05 | 12.17 | 7,053,393 | +0.19(+1.63%) |
Aug 21, 2009 | 12.19 | 12.19 | 11.93 | 11.97 | 4,772,774 | -0.01(-0.10%) |
Aug 20, 2009 | 11.98 | 12.13 | 11.91 | 11.99 | 3,070,053 | -0.03(-0.28%) |
Aug 19, 2009 | 11.74 | 12.14 | 11.74 | 12.02 | 3,086,098 | +0.09(+0.76%) |
Aug 18, 2009 | 11.71 | 12.00 | 11.66 | 11.93 | 4,125,901 | +0.39(+3.34%) |
Aug 17, 2009 | 11.79 | 11.84 | 11.49 | 11.54 | 4,318,457 | -0.59(-4.85%) |
Aug 14, 2009 | 12.21 | 12.22 | 11.98 | 12.13 | 3,832,588 | -0.04(-0.34%) |
Aug 13, 2009 | 12.22 | 12.30 | 12.09 | 12.17 | 5,198,697 | +0.11(+0.87%) |
Aug 12, 2009 | 11.87 | 12.16 | 11.87 | 12.07 | 2,415,543 | +0.13(+1.08%) |
Aug 11, 2009 | 11.98 | 12.11 | 11.82 | 11.94 | 5,249,093 | -0.07(-0.59%) |
Aug 10, 2009 | 12.15 | 12.22 | 11.93 | 12.01 | 6,076,479 | -0.19(-1.60%) |
Aug 07, 2009 | 12.38 | 12.38 | 12.00 | 12.20 | 4,410,041 | +0.03(+0.26%) |
Aug 06, 2009 | 12.18 | 12.23 | 12.05 | 12.17 | 5,628,445 | +0.06(+0.48%) |
Aug 05, 2009 | 11.84 | 12.28 | 11.65 | 12.11 | 13,453,151 | +0.40(+3.41%) |
Aug 04, 2009 | 11.79 | 11.93 | 11.61 | 11.71 | 4,132,595 | -0.22(-1.84%) |
Aug 03, 2009 | 11.71 | 11.98 | 11.68 | 11.93 | 5,079,605 | +0.38(+3.26%) |
Jul 31, 2009 | 11.56 | 11.70 | 11.47 | 11.56 | 4,397,856 | -0.02(-0.16%) |
Jul 30, 2009 | 11.64 | 11.75 | 11.54 | 11.58 | 4,257,425 | +0.17(+1.50%) |
Jul 29, 2009 | 11.58 | 11.58 | 11.30 | 11.40 | 7,199,370 | -0.21(-1.83%) |
Jul 28, 2009 | 11.74 | 11.81 | 11.25 | 11.62 | 19,824,050 | +0.08(+0.68%) |
Jul 27, 2009 | 11.49 | 11.69 | 11.41 | 11.54 | 8,505,855 | +0.11(+0.95%) |
Jul 24, 2009 | 11.13 | 11.45 | 11.13 | 11.43 | 5,972,291 | +0.19(+1.67%) |
Jul 23, 2009 | 10.75 | 11.28 | 10.72 | 11.24 | 12,769,311 | +0.45(+4.15%) |
Jul 22, 2009 | 10.67 | 10.90 | 10.67 | 10.79 | 5,469,818 | -0.02(-0.23%) |
Jul 21, 2009 | 11.00 | 11.00 | 10.64 | 10.82 | 4,890,541 | +0.04(+0.33%) |
Jul 20, 2009 | 10.69 | 10.83 | 10.57 | 10.78 | 5,497,372 | +0.10(+0.93%) |
Jul 17, 2009 | 10.75 | 10.91 | 10.55 | 10.68 | 8,771,791 | -0.04(-0.40%) |
Jul 16, 2009 | 10.54 | 10.80 | 10.54 | 10.73 | 7,727,486 | +0.30(+2.88%) |
Jul 15, 2009 | 10.41 | 10.44 | 10.19 | 10.43 | 6,092,052 | +0.22(+2.14%) |
Jul 14, 2009 | 10.38 | 10.50 | 10.13 | 10.21 | 6,723,502 | -0.14(-1.36%) |
Jul 13, 2009 | 10.09 | 10.37 | 10.09 | 10.35 | 4,612,610 | +0.16(+1.54%) |
Jul 10, 2009 | 10.44 | 10.68 | 10.03 | 10.19 | 9,568,192 | -0.34(-3.21%) |
Jul 09, 2009 | 10.50 | 10.61 | 10.39 | 10.53 | 3,088,953 | +0.18(+1.70%) |
Jul 08, 2009 | 10.36 | 10.56 | 10.22 | 10.35 | 5,450,658 | -0.14(-1.35%) |
Jul 07, 2009 | 10.68 | 10.78 | 10.48 | 10.50 | 5,444,278 | -0.25(-2.33%) |
Jul 06, 2009 | 10.73 | 10.78 | 10.59 | 10.75 | 3,354,568 | -0.13(-1.18%) |
Jul 02, 2009 | 10.62 | 11.05 | 10.62 | 10.88 | 5,086,067 | +0.04(+0.38%) |