Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.73 | 11.78 | 11.52 | 11.61 | 5,883,792 | -0.12(-1.05%) |
Sep 29, 2009 | 11.49 | 11.82 | 11.49 | 11.73 | 5,000,755 | +0.26(+2.23%) |
Sep 28, 2009 | 11.27 | 11.55 | 11.26 | 11.48 | 2,504,061 | +0.21(+1.89%) |
Sep 25, 2009 | 11.26 | 11.46 | 11.23 | 11.27 | 4,624,226 | -0.07(-0.65%) |
Sep 24, 2009 | 11.36 | 11.52 | 11.34 | 11.34 | 6,861,644 | +0.00(+0.00%) |
Sep 23, 2009 | 11.53 | 11.59 | 11.34 | 11.34 | 5,685,640 | -0.17(-1.45%) |
Sep 22, 2009 | 11.61 | 11.65 | 11.48 | 11.51 | 3,385,656 | -0.07(-0.58%) |
Sep 21, 2009 | 11.58 | 11.70 | 11.47 | 11.57 | 3,663,915 | -0.07(-0.63%) |
Sep 18, 2009 | 11.68 | 11.70 | 11.59 | 11.65 | 3,596,814 | -0.01(-0.07%) |
Sep 17, 2009 | 11.71 | 11.83 | 11.60 | 11.65 | 4,910,150 | +0.11(+0.99%) |
Sep 16, 2009 | 11.56 | 11.72 | 11.46 | 11.54 | 5,287,372 | -0.02(-0.14%) |
Sep 15, 2009 | 11.58 | 11.69 | 11.47 | 11.56 | 5,290,497 | -0.03(-0.29%) |
Sep 14, 2009 | 11.35 | 11.60 | 11.29 | 11.59 | 3,897,622 | +0.15(+1.35%) |
Sep 11, 2009 | 11.43 | 11.52 | 11.35 | 11.44 | 4,464,662 | +0.04(+0.39%) |
Sep 10, 2009 | 11.26 | 11.40 | 11.19 | 11.39 | 4,386,021 | +0.13(+1.17%) |
Sep 09, 2009 | 11.13 | 11.31 | 11.10 | 11.26 | 4,971,818 | +0.12(+1.09%) |
Sep 08, 2009 | 11.16 | 11.24 | 11.04 | 11.14 | 6,161,551 | +0.03(+0.27%) |
Sep 04, 2009 | 11.00 | 11.15 | 10.93 | 11.11 | 5,525,296 | +0.08(+0.68%) |
Sep 03, 2009 | 11.04 | 11.04 | 10.86 | 11.03 | 5,747,152 | +0.01(+0.13%) |
Sep 02, 2009 | 10.90 | 11.11 | 10.90 | 11.02 | 9,443,042 | +0.08(+0.70%) |
Sep 01, 2009 | 11.11 | 11.31 | 10.90 | 10.94 | 6,796,252 | -0.21(-1.88%) |
Aug 31, 2009 | 11.30 | 11.31 | 11.11 | 11.15 | 6,744,410 | -0.23(-2.06%) |
Aug 28, 2009 | 11.16 | 11.42 | 11.15 | 11.39 | 11,039,065 | +0.30(+2.72%) |
Aug 27, 2009 | 11.05 | 11.15 | 10.87 | 11.08 | 6,474,704 | +0.03(+0.28%) |
Aug 26, 2009 | 10.80 | 11.07 | 10.69 | 11.05 | 9,342,525 | +0.32(+2.99%) |
Aug 25, 2009 | 10.63 | 10.79 | 10.60 | 10.73 | 5,136,609 | +0.15(+1.39%) |
Aug 24, 2009 | 10.77 | 10.88 | 10.56 | 10.59 | 5,767,387 | -0.16(-1.52%) |
Aug 21, 2009 | 10.65 | 10.80 | 10.60 | 10.75 | 4,884,126 | +0.08(+0.71%) |
Aug 20, 2009 | 10.65 | 10.74 | 10.58 | 10.67 | 3,543,281 | +0.09(+0.86%) |
Aug 19, 2009 | 10.46 | 10.64 | 10.41 | 10.58 | 4,255,531 | +0.09(+0.84%) |
Aug 18, 2009 | 10.34 | 10.51 | 10.28 | 10.49 | 3,564,433 | +0.24(+2.36%) |
Aug 17, 2009 | 10.40 | 10.47 | 10.23 | 10.25 | 4,343,410 | -0.27(-2.56%) |
Aug 14, 2009 | 10.71 | 10.77 | 10.43 | 10.52 | 4,430,672 | -0.23(-2.10%) |
Aug 13, 2009 | 10.67 | 10.75 | 10.47 | 10.75 | 3,556,243 | +0.07(+0.65%) |
Aug 12, 2009 | 10.61 | 10.79 | 10.56 | 10.68 | 4,305,553 | +0.02(+0.15%) |
Aug 11, 2009 | 10.71 | 10.71 | 10.51 | 10.66 | 4,332,887 | -0.09(-0.88%) |
Aug 10, 2009 | 10.95 | 10.99 | 10.67 | 10.76 | 4,468,691 | -0.28(-2.54%) |
Aug 07, 2009 | 10.73 | 11.10 | 10.70 | 11.04 | 7,579,976 | +0.39(+3.64%) |
Aug 06, 2009 | 10.63 | 10.74 | 10.55 | 10.65 | 4,300,469 | +0.02(+0.17%) |
Aug 05, 2009 | 10.60 | 10.68 | 10.50 | 10.63 | 4,744,273 | +0.03(+0.30%) |
Aug 04, 2009 | 10.45 | 10.62 | 10.34 | 10.60 | 5,015,389 | +0.15(+1.44%) |
Aug 03, 2009 | 10.43 | 10.54 | 10.38 | 10.45 | 5,020,211 | +0.08(+0.76%) |
Jul 31, 2009 | 10.34 | 10.50 | 10.30 | 10.37 | 4,084,190 | +0.01(+0.06%) |
Jul 30, 2009 | 10.30 | 10.47 | 10.26 | 10.36 | 5,933,202 | +0.15(+1.47%) |
Jul 29, 2009 | 10.46 | 10.52 | 10.14 | 10.21 | 8,652,949 | -0.32(-3.07%) |
Jul 28, 2009 | 10.52 | 10.65 | 10.49 | 10.54 | 6,046,799 | +0.03(+0.24%) |
Jul 27, 2009 | 10.40 | 10.59 | 10.36 | 10.51 | 7,359,718 | +0.05(+0.44%) |
Jul 24, 2009 | 10.26 | 10.47 | 10.25 | 10.47 | 5,414 | +0.09(+0.85%) |
Jul 23, 2009 | 9.971 | 10.49 | 9.874 | 10.38 | 8,150,259 | +0.45(+4.54%) |
Jul 22, 2009 | 10.08 | 10.52 | 9.866 | 9.926 | 20,494,278 | +0.21(+2.20%) |
Jul 21, 2009 | 9.904 | 9.918 | 9.547 | 9.713 | 6,920,111 | -0.09(-0.96%) |
Jul 20, 2009 | 9.672 | 9.861 | 9.571 | 9.808 | 5,639,093 | +0.19(+1.98%) |
Jul 17, 2009 | 9.659 | 9.707 | 9.539 | 9.617 | 4,473,763 | -0.08(-0.81%) |
Jul 16, 2009 | 9.529 | 9.737 | 9.426 | 9.696 | 5,792,120 | +0.09(+0.95%) |
Jul 15, 2009 | 9.232 | 9.614 | 9.203 | 9.604 | 8,540,076 | +0.49(+5.40%) |
Jul 14, 2009 | 8.982 | 9.141 | 8.953 | 9.112 | 4,183,503 | +0.08(+0.87%) |
Jul 13, 2009 | 8.889 | 9.058 | 8.862 | 9.034 | 4,618,824 | +0.27(+3.05%) |
Jul 10, 2009 | 8.650 | 8.881 | 8.642 | 8.766 | 5,233,427 | +0.08(+0.90%) |
Jul 09, 2009 | 8.867 | 8.867 | 8.660 | 8.687 | 5,629,050 | -0.13(-1.42%) |
Jul 08, 2009 | 8.713 | 8.852 | 8.628 | 8.812 | 6,242,874 | +0.19(+2.23%) |
Jul 07, 2009 | 8.759 | 8.798 | 8.607 | 8.620 | 6,576,181 | -0.19(-2.11%) |
Jul 06, 2009 | 8.658 | 8.827 | 8.596 | 8.806 | 4,800,096 | +0.22(+2.62%) |
Jul 02, 2009 | 8.868 | 8.952 | 8.581 | 8.581 | 5,625,950 | -0.37(-4.14%) |