Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.52 | 12.76 | 12.49 | 12.54 | 9,035,036 | +0.06(+0.46%) |
Sep 29, 2009 | 12.58 | 12.65 | 12.42 | 12.48 | 2,825,676 | -0.00(-0.00%) |
Sep 28, 2009 | 12.19 | 12.51 | 12.19 | 12.48 | 2,632,641 | +0.23(+1.84%) |
Sep 25, 2009 | 12.50 | 12.60 | 12.24 | 12.26 | 5,973,096 | -0.34(-2.70%) |
Sep 24, 2009 | 12.81 | 12.85 | 12.47 | 12.60 | 4,270,083 | -0.14(-1.10%) |
Sep 23, 2009 | 13.00 | 13.00 | 12.73 | 12.74 | 5,173,538 | -0.19(-1.46%) |
Sep 22, 2009 | 13.09 | 13.09 | 12.86 | 12.93 | 10,915,247 | -0.02(-0.15%) |
Sep 21, 2009 | 13.04 | 13.04 | 12.77 | 12.94 | 4,226,050 | -0.17(-1.30%) |
Sep 18, 2009 | 13.37 | 13.37 | 13.08 | 13.11 | 5,145,673 | +0.02(+0.14%) |
Sep 17, 2009 | 12.89 | 13.31 | 12.88 | 13.10 | 4,987,916 | +0.37(+2.88%) |
Sep 16, 2009 | 12.80 | 13.07 | 12.67 | 12.73 | 9,088,353 | -0.05(-0.39%) |
Sep 15, 2009 | 12.63 | 12.87 | 12.63 | 12.78 | 13,876,667 | +0.09(+0.72%) |
Sep 14, 2009 | 12.52 | 12.75 | 12.51 | 12.69 | 5,409,602 | -0.03(-0.22%) |
Sep 11, 2009 | 12.73 | 12.87 | 12.65 | 12.71 | 2,943,072 | +0.00(+0.01%) |
Sep 10, 2009 | 12.72 | 12.83 | 12.43 | 12.71 | 14,482,338 | -0.09(-0.74%) |
Sep 09, 2009 | 12.67 | 12.91 | 12.62 | 12.81 | 7,315,250 | +0.17(+1.32%) |
Sep 08, 2009 | 12.58 | 12.74 | 12.53 | 12.64 | 7,023,270 | +0.15(+1.16%) |
Sep 04, 2009 | 12.11 | 12.64 | 12.08 | 12.50 | 6,162,122 | +0.38(+3.09%) |
Sep 03, 2009 | 11.91 | 12.15 | 11.90 | 12.12 | 6,556,664 | +0.25(+2.07%) |
Sep 02, 2009 | 11.58 | 11.91 | 11.51 | 11.87 | 5,012,309 | +0.24(+2.08%) |
Sep 01, 2009 | 11.76 | 12.10 | 11.63 | 11.63 | 4,675,292 | -0.24(-2.03%) |
Aug 31, 2009 | 11.75 | 11.92 | 11.75 | 11.87 | 3,987,999 | -0.07(-0.56%) |
Aug 28, 2009 | 11.94 | 11.98 | 11.72 | 11.94 | 4,142,214 | -0.01(-0.07%) |
Aug 27, 2009 | 12.03 | 12.05 | 11.90 | 11.95 | 3,449,481 | -0.08(-0.64%) |
Aug 26, 2009 | 11.90 | 12.08 | 11.86 | 12.03 | 4,625,963 | +0.08(+0.63%) |
Aug 25, 2009 | 12.21 | 12.28 | 11.89 | 11.95 | 3,324,026 | -0.14(-1.12%) |
Aug 24, 2009 | 12.06 | 12.23 | 11.97 | 12.09 | 7,101,206 | +0.19(+1.63%) |
Aug 21, 2009 | 12.11 | 12.11 | 11.85 | 11.89 | 4,805,128 | -0.01(-0.10%) |
Aug 20, 2009 | 11.89 | 12.05 | 11.83 | 11.90 | 3,090,864 | -0.03(-0.28%) |
Aug 19, 2009 | 11.66 | 12.06 | 11.66 | 11.94 | 3,107,018 | +0.09(+0.76%) |
Aug 18, 2009 | 11.63 | 11.92 | 11.59 | 11.85 | 4,153,870 | +0.38(+3.34%) |
Aug 17, 2009 | 11.71 | 11.76 | 11.41 | 11.47 | 4,347,730 | -0.58(-4.85%) |
Aug 14, 2009 | 12.12 | 12.13 | 11.90 | 12.05 | 3,858,568 | -0.04(-0.34%) |
Aug 13, 2009 | 12.14 | 12.21 | 12.01 | 12.09 | 5,233,938 | +0.10(+0.87%) |
Aug 12, 2009 | 11.79 | 12.08 | 11.79 | 11.99 | 2,431,918 | +0.13(+1.08%) |
Aug 11, 2009 | 11.90 | 12.02 | 11.74 | 11.86 | 5,284,676 | -0.07(-0.59%) |
Aug 10, 2009 | 12.06 | 12.14 | 11.85 | 11.93 | 6,117,670 | -0.19(-1.60%) |
Aug 07, 2009 | 12.30 | 12.30 | 11.92 | 12.12 | 4,439,936 | +0.03(+0.26%) |
Aug 06, 2009 | 12.10 | 12.15 | 11.97 | 12.09 | 5,666,599 | +0.06(+0.48%) |
Aug 05, 2009 | 11.76 | 12.20 | 11.57 | 12.03 | 13,544,347 | +0.40(+3.41%) |
Aug 04, 2009 | 11.71 | 11.85 | 11.54 | 11.63 | 4,160,609 | -0.22(-1.84%) |
Aug 03, 2009 | 11.63 | 11.90 | 11.60 | 11.85 | 5,114,039 | +0.37(+3.26%) |
Jul 31, 2009 | 11.48 | 11.62 | 11.39 | 11.48 | 4,427,668 | -0.02(-0.16%) |
Jul 30, 2009 | 11.57 | 11.67 | 11.47 | 11.50 | 4,286,285 | +0.17(+1.50%) |
Jul 29, 2009 | 11.51 | 11.51 | 11.22 | 11.33 | 7,248,173 | -0.21(-1.83%) |
Jul 28, 2009 | 11.67 | 11.73 | 11.17 | 11.54 | 19,958,432 | +0.08(+0.68%) |
Jul 27, 2009 | 11.41 | 11.61 | 11.33 | 11.46 | 8,563,514 | +0.11(+0.95%) |
Jul 24, 2009 | 11.06 | 11.37 | 11.06 | 11.35 | 6,012,776 | +0.19(+1.67%) |
Jul 23, 2009 | 10.67 | 11.21 | 10.65 | 11.17 | 12,855,871 | +0.44(+4.15%) |
Jul 22, 2009 | 10.60 | 10.83 | 10.60 | 10.72 | 5,506,896 | -0.02(-0.23%) |
Jul 21, 2009 | 10.93 | 10.93 | 10.57 | 10.75 | 4,923,693 | +0.03(+0.33%) |
Jul 20, 2009 | 10.62 | 10.76 | 10.49 | 10.71 | 5,534,638 | +0.10(+0.93%) |
Jul 17, 2009 | 10.67 | 10.84 | 10.47 | 10.61 | 8,831,253 | -0.04(-0.40%) |
Jul 16, 2009 | 10.47 | 10.73 | 10.47 | 10.65 | 7,779,868 | +0.30(+2.88%) |
Jul 15, 2009 | 10.34 | 10.37 | 10.12 | 10.36 | 6,133,349 | +0.22(+2.14%) |
Jul 14, 2009 | 10.31 | 10.43 | 10.06 | 10.14 | 6,769,079 | -0.14(-1.36%) |
Jul 13, 2009 | 10.03 | 10.30 | 10.02 | 10.28 | 4,643,878 | +0.16(+1.54%) |
Jul 10, 2009 | 10.37 | 10.61 | 9.961 | 10.12 | 9,633,053 | -0.34(-3.21%) |
Jul 09, 2009 | 10.43 | 10.54 | 10.32 | 10.46 | 3,109,892 | +0.17(+1.70%) |
Jul 08, 2009 | 10.29 | 10.49 | 10.16 | 10.29 | 5,487,607 | -0.14(-1.35%) |
Jul 07, 2009 | 10.60 | 10.71 | 10.41 | 10.43 | 5,481,184 | -0.25(-2.33%) |
Jul 06, 2009 | 10.66 | 10.71 | 10.51 | 10.67 | 3,377,308 | -0.13(-1.18%) |
Jul 02, 2009 | 10.55 | 10.98 | 10.55 | 10.80 | 5,120,544 | +0.04(+0.38%) |