Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.11 | 12.21 | 11.88 | 12.00 | 3,992,043 | -0.09(-0.71%) |
Sep 29, 2009 | 12.05 | 12.32 | 11.95 | 12.09 | 1,825,424 | +0.00(+0.00%) |
Sep 28, 2009 | 11.84 | 12.12 | 11.60 | 12.09 | 1,446,324 | +0.26(+2.23%) |
Sep 25, 2009 | 11.73 | 11.93 | 11.63 | 11.83 | 2,389,154 | -0.01(-0.06%) |
Sep 24, 2009 | 11.89 | 11.96 | 11.69 | 11.83 | 2,030,274 | -0.08(-0.66%) |
Sep 23, 2009 | 12.01 | 12.07 | 11.78 | 11.91 | 1,294,580 | -0.04(-0.30%) |
Sep 22, 2009 | 11.91 | 12.01 | 11.80 | 11.95 | 1,230,326 | +0.07(+0.60%) |
Sep 21, 2009 | 11.68 | 12.01 | 11.60 | 11.88 | 2,069,197 | +0.06(+0.48%) |
Sep 18, 2009 | 11.46 | 11.82 | 11.37 | 11.82 | 5,753,159 | +0.49(+4.34%) |
Sep 17, 2009 | 11.71 | 11.78 | 11.26 | 11.33 | 4,480,327 | -0.16(-1.43%) |
Sep 16, 2009 | 11.01 | 11.78 | 10.88 | 11.49 | 19,148,656 | +0.66(+6.11%) |
Sep 15, 2009 | 10.24 | 10.87 | 10.23 | 10.83 | 1,799,455 | +0.46(+4.46%) |
Sep 14, 2009 | 10.32 | 10.52 | 10.29 | 10.37 | 1,405,538 | -0.09(-0.88%) |
Sep 11, 2009 | 10.47 | 10.52 | 10.39 | 10.46 | 529,232 | +0.01(+0.07%) |
Sep 10, 2009 | 10.36 | 10.45 | 10.27 | 10.45 | 659,393 | +0.05(+0.48%) |
Sep 09, 2009 | 10.25 | 10.43 | 10.22 | 10.40 | 702,742 | +0.10(+0.97%) |
Sep 08, 2009 | 10.30 | 10.38 | 10.22 | 10.30 | 740,120 | +0.06(+0.63%) |
Sep 04, 2009 | 10.12 | 10.24 | 10.09 | 10.24 | 399,164 | +0.09(+0.84%) |
Sep 03, 2009 | 10.17 | 10.35 | 9.996 | 10.15 | 961,489 | +0.00(+0.00%) |
Sep 02, 2009 | 10.15 | 10.27 | 10.11 | 10.15 | 916,823 | -0.07(-0.70%) |
Sep 01, 2009 | 10.50 | 10.59 | 10.21 | 10.22 | 1,556,231 | -0.34(-3.23%) |
Aug 31, 2009 | 10.73 | 10.84 | 10.50 | 10.57 | 1,319,805 | -0.31(-2.88%) |
Aug 28, 2009 | 10.79 | 10.94 | 10.66 | 10.88 | 836,095 | +0.20(+1.87%) |
Aug 27, 2009 | 10.69 | 10.77 | 10.52 | 10.68 | 492,407 | -0.04(-0.33%) |
Aug 26, 2009 | 10.60 | 10.82 | 10.58 | 10.71 | 713,951 | +0.01(+0.07%) |
Aug 25, 2009 | 10.78 | 10.81 | 10.50 | 10.71 | 782,115 | +0.02(+0.20%) |
Aug 24, 2009 | 10.61 | 10.89 | 10.56 | 10.69 | 1,079,201 | +0.07(+0.67%) |
Aug 21, 2009 | 10.29 | 10.64 | 10.22 | 10.62 | 869,132 | +0.43(+4.19%) |
Aug 20, 2009 | 10.33 | 10.42 | 10.10 | 10.19 | 824,215 | -0.19(-1.85%) |
Aug 19, 2009 | 10.20 | 10.56 | 10.18 | 10.38 | 783,859 | +0.09(+0.90%) |
Aug 18, 2009 | 10.29 | 10.46 | 10.17 | 10.29 | 1,329,768 | +0.09(+0.84%) |
Aug 17, 2009 | 10.27 | 10.34 | 10.15 | 10.20 | 718,364 | -0.24(-2.32%) |
Aug 14, 2009 | 10.57 | 10.67 | 10.30 | 10.44 | 387,419 | -0.17(-1.61%) |
Aug 13, 2009 | 10.58 | 10.76 | 10.44 | 10.62 | 497,118 | +0.11(+1.08%) |
Aug 12, 2009 | 10.30 | 10.61 | 10.30 | 10.50 | 625,717 | +0.17(+1.65%) |
Aug 11, 2009 | 10.90 | 11.02 | 10.29 | 10.33 | 1,071,472 | -0.66(-5.96%) |
Aug 10, 2009 | 10.94 | 11.18 | 10.91 | 10.99 | 706,855 | -0.12(-1.09%) |
Aug 07, 2009 | 10.59 | 11.13 | 10.59 | 11.11 | 1,705,621 | +0.58(+5.55%) |
Aug 06, 2009 | 10.60 | 10.66 | 10.32 | 10.52 | 678,410 | -0.08(-0.74%) |
Aug 05, 2009 | 10.57 | 10.63 | 10.45 | 10.60 | 791,917 | +0.02(+0.20%) |
Aug 04, 2009 | 10.08 | 10.61 | 9.982 | 10.58 | 1,294,996 | +0.36(+3.48%) |
Aug 03, 2009 | 10.02 | 10.27 | 9.932 | 10.22 | 845,016 | +0.31(+3.09%) |
Jul 31, 2009 | 9.960 | 10.02 | 9.761 | 9.917 | 770,047 | -0.05(-0.50%) |
Jul 30, 2009 | 10.02 | 10.10 | 9.853 | 9.967 | 865,082 | +0.04(+0.36%) |
Jul 29, 2009 | 9.889 | 9.974 | 9.782 | 9.932 | 667,255 | -0.01(-0.14%) |
Jul 28, 2009 | 9.761 | 9.989 | 9.697 | 9.946 | 873,479 | +0.11(+1.16%) |
Jul 27, 2009 | 9.433 | 9.917 | 9.270 | 9.832 | 1,198,554 | +0.43(+4.62%) |
Jul 24, 2009 | 9.327 | 9.668 | 9.319 | 9.398 | 1,078,151 | -0.04(-0.45%) |
Jul 23, 2009 | 9.398 | 9.505 | 9.227 | 9.440 | 3,278,459 | +0.11(+1.14%) |
Jul 22, 2009 | 9.170 | 9.512 | 9.106 | 9.334 | 1,157,457 | +0.06(+0.61%) |
Jul 21, 2009 | 9.739 | 9.789 | 9.206 | 9.277 | 1,282,936 | -0.43(-4.40%) |
Jul 20, 2009 | 9.533 | 9.825 | 9.505 | 9.704 | 783,204 | +0.21(+2.17%) |
Jul 17, 2009 | 9.747 | 9.868 | 9.433 | 9.497 | 921,673 | -0.21(-2.20%) |
Jul 16, 2009 | 9.519 | 9.789 | 9.462 | 9.711 | 918,726 | +0.13(+1.34%) |
Jul 15, 2009 | 9.433 | 9.604 | 9.344 | 9.583 | 1,542,594 | +0.26(+2.83%) |
Jul 14, 2009 | 9.319 | 9.437 | 9.170 | 9.319 | 1,254,115 | +0.00(+0.00%) |
Jul 13, 2009 | 8.956 | 9.341 | 8.850 | 9.319 | 1,577,461 | +0.51(+5.74%) |
Jul 10, 2009 | 8.828 | 8.978 | 8.672 | 8.814 | 941,066 | -0.01(-0.08%) |
Jul 09, 2009 | 8.807 | 8.921 | 8.757 | 8.821 | 776,112 | +0.18(+2.06%) |
Jul 08, 2009 | 8.771 | 8.956 | 8.515 | 8.643 | 1,576,099 | -0.09(-0.98%) |
Jul 07, 2009 | 9.177 | 9.248 | 8.714 | 8.729 | 1,538,616 | -0.43(-4.74%) |
Jul 06, 2009 | 8.942 | 9.198 | 8.942 | 9.163 | 1,325,052 | +0.21(+2.31%) |
Jul 02, 2009 | 9.319 | 9.376 | 8.949 | 8.956 | 929,650 | -0.46(-4.91%) |