Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.71 | 11.76 | 11.49 | 11.59 | 5,894,492 | -0.12(-1.05%) |
Sep 29, 2009 | 11.47 | 11.80 | 11.47 | 11.71 | 5,009,850 | +0.26(+2.23%) |
Sep 28, 2009 | 11.25 | 11.53 | 11.24 | 11.46 | 2,508,615 | +0.21(+1.89%) |
Sep 25, 2009 | 11.24 | 11.44 | 11.21 | 11.24 | 4,632,636 | -0.07(-0.65%) |
Sep 24, 2009 | 11.34 | 11.50 | 11.32 | 11.32 | 6,874,123 | +0.00(+0.00%) |
Sep 23, 2009 | 11.51 | 11.57 | 11.32 | 11.32 | 5,695,980 | -0.17(-1.45%) |
Sep 22, 2009 | 11.59 | 11.63 | 11.45 | 11.48 | 3,391,814 | -0.07(-0.58%) |
Sep 21, 2009 | 11.56 | 11.68 | 11.45 | 11.55 | 3,670,578 | -0.07(-0.63%) |
Sep 18, 2009 | 11.66 | 11.68 | 11.57 | 11.63 | 3,603,355 | -0.01(-0.07%) |
Sep 17, 2009 | 11.69 | 11.81 | 11.58 | 11.63 | 4,919,080 | +0.11(+0.99%) |
Sep 16, 2009 | 11.54 | 11.70 | 11.44 | 11.52 | 5,296,988 | -0.02(-0.14%) |
Sep 15, 2009 | 11.56 | 11.67 | 11.44 | 11.54 | 5,300,119 | -0.03(-0.29%) |
Sep 14, 2009 | 11.32 | 11.58 | 11.27 | 11.57 | 3,904,710 | +0.15(+1.35%) |
Sep 11, 2009 | 11.41 | 11.50 | 11.33 | 11.42 | 4,472,781 | +0.04(+0.39%) |
Sep 10, 2009 | 11.24 | 11.38 | 11.17 | 11.37 | 4,393,998 | +0.13(+1.17%) |
Sep 09, 2009 | 11.11 | 11.29 | 11.08 | 11.24 | 4,980,860 | +0.12(+1.09%) |
Sep 08, 2009 | 11.14 | 11.22 | 11.02 | 11.12 | 6,172,757 | +0.03(+0.27%) |
Sep 04, 2009 | 10.98 | 11.13 | 10.91 | 11.09 | 5,535,345 | +0.08(+0.68%) |
Sep 03, 2009 | 11.02 | 11.02 | 10.84 | 11.01 | 5,757,604 | +0.01(+0.13%) |
Sep 02, 2009 | 10.88 | 11.09 | 10.88 | 11.00 | 9,460,216 | +0.08(+0.70%) |
Sep 01, 2009 | 11.09 | 11.29 | 10.88 | 10.92 | 6,808,612 | -0.21(-1.88%) |
Aug 31, 2009 | 11.28 | 11.28 | 11.09 | 11.13 | 6,756,675 | -0.23(-2.06%) |
Aug 28, 2009 | 11.14 | 11.40 | 11.13 | 11.36 | 11,059,141 | +0.30(+2.72%) |
Aug 27, 2009 | 11.03 | 11.13 | 10.85 | 11.06 | 6,486,479 | +0.03(+0.28%) |
Aug 26, 2009 | 10.78 | 11.05 | 10.67 | 11.03 | 9,359,516 | +0.32(+2.99%) |
Aug 25, 2009 | 10.61 | 10.77 | 10.58 | 10.71 | 5,145,951 | +0.15(+1.39%) |
Aug 24, 2009 | 10.75 | 10.86 | 10.54 | 10.57 | 5,777,876 | -0.16(-1.52%) |
Aug 21, 2009 | 10.63 | 10.78 | 10.59 | 10.73 | 4,893,008 | +0.08(+0.71%) |
Aug 20, 2009 | 10.63 | 10.72 | 10.56 | 10.65 | 3,549,725 | +0.09(+0.86%) |
Aug 19, 2009 | 10.44 | 10.62 | 10.39 | 10.56 | 4,263,271 | +0.09(+0.84%) |
Aug 18, 2009 | 10.32 | 10.50 | 10.26 | 10.47 | 3,570,916 | +0.24(+2.36%) |
Aug 17, 2009 | 10.38 | 10.45 | 10.21 | 10.23 | 4,351,309 | -0.27(-2.56%) |
Aug 14, 2009 | 10.69 | 10.75 | 10.41 | 10.50 | 4,438,729 | -0.23(-2.10%) |
Aug 13, 2009 | 10.65 | 10.73 | 10.45 | 10.73 | 3,562,711 | +0.07(+0.65%) |
Aug 12, 2009 | 10.59 | 10.77 | 10.54 | 10.66 | 4,313,383 | +0.02(+0.15%) |
Aug 11, 2009 | 10.69 | 10.69 | 10.49 | 10.64 | 4,340,767 | -0.09(-0.88%) |
Aug 10, 2009 | 10.93 | 10.97 | 10.65 | 10.74 | 4,476,818 | -0.28(-2.54%) |
Aug 07, 2009 | 10.71 | 11.08 | 10.68 | 11.02 | 7,593,761 | +0.39(+3.64%) |
Aug 06, 2009 | 10.61 | 10.72 | 10.53 | 10.63 | 4,308,290 | +0.02(+0.17%) |
Aug 05, 2009 | 10.58 | 10.67 | 10.48 | 10.61 | 4,752,902 | +0.03(+0.30%) |
Aug 04, 2009 | 10.43 | 10.60 | 10.32 | 10.58 | 5,024,510 | +0.15(+1.44%) |
Aug 03, 2009 | 10.41 | 10.52 | 10.36 | 10.43 | 5,029,341 | +0.08(+0.76%) |
Jul 31, 2009 | 10.32 | 10.48 | 10.29 | 10.35 | 4,091,618 | +0.01(+0.06%) |
Jul 30, 2009 | 10.28 | 10.45 | 10.24 | 10.35 | 5,943,992 | +0.15(+1.48%) |
Jul 29, 2009 | 10.44 | 10.50 | 10.12 | 10.19 | 8,668,686 | -0.32(-3.07%) |
Jul 28, 2009 | 10.50 | 10.63 | 10.47 | 10.52 | 6,057,796 | +0.03(+0.24%) |
Jul 27, 2009 | 10.38 | 10.57 | 10.34 | 10.49 | 7,373,102 | +0.05(+0.44%) |
Jul 24, 2009 | 10.24 | 10.45 | 10.23 | 10.45 | 5,424 | +0.09(+0.85%) |
Jul 23, 2009 | 9.953 | 10.47 | 9.856 | 10.36 | 8,165,082 | +0.45(+4.54%) |
Jul 22, 2009 | 10.06 | 10.50 | 9.848 | 9.908 | 20,531,550 | +0.21(+2.20%) |
Jul 21, 2009 | 9.886 | 9.900 | 9.529 | 9.696 | 6,932,696 | -0.09(-0.96%) |
Jul 20, 2009 | 9.654 | 9.843 | 9.553 | 9.790 | 5,649,349 | +0.19(+1.98%) |
Jul 17, 2009 | 9.641 | 9.689 | 9.521 | 9.600 | 4,481,899 | -0.08(-0.81%) |
Jul 16, 2009 | 9.512 | 9.720 | 9.409 | 9.678 | 5,802,654 | +0.09(+0.95%) |
Jul 15, 2009 | 9.216 | 9.596 | 9.187 | 9.587 | 8,555,607 | +0.49(+5.40%) |
Jul 14, 2009 | 8.966 | 9.124 | 8.937 | 9.096 | 4,191,111 | +0.08(+0.87%) |
Jul 13, 2009 | 8.873 | 9.041 | 8.846 | 9.017 | 4,627,224 | +0.27(+3.05%) |
Jul 10, 2009 | 8.635 | 8.865 | 8.627 | 8.750 | 5,242,945 | +0.08(+0.90%) |
Jul 09, 2009 | 8.851 | 8.851 | 8.644 | 8.672 | 5,639,288 | -0.12(-1.42%) |
Jul 08, 2009 | 8.697 | 8.836 | 8.612 | 8.796 | 6,254,227 | +0.19(+2.23%) |
Jul 07, 2009 | 8.744 | 8.782 | 8.591 | 8.604 | 6,588,141 | -0.19(-2.11%) |
Jul 06, 2009 | 8.643 | 8.811 | 8.580 | 8.790 | 4,808,826 | +0.22(+2.62%) |
Jul 02, 2009 | 8.852 | 8.936 | 8.566 | 8.566 | 5,636,182 | -0.37(-4.14%) |