Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.12 | 12.22 | 11.89 | 12.01 | 3,989,879 | -0.09(-0.71%) |
Sep 29, 2009 | 12.05 | 12.32 | 11.96 | 12.10 | 1,824,435 | +0.00(+0.00%) |
Sep 28, 2009 | 11.85 | 12.13 | 11.61 | 12.10 | 1,445,540 | +0.26(+2.23%) |
Sep 25, 2009 | 11.74 | 11.94 | 11.64 | 11.83 | 2,387,859 | -0.01(-0.06%) |
Sep 24, 2009 | 11.90 | 11.97 | 11.70 | 11.84 | 2,029,174 | -0.08(-0.66%) |
Sep 23, 2009 | 12.02 | 12.08 | 11.79 | 11.92 | 1,293,878 | -0.04(-0.30%) |
Sep 22, 2009 | 11.92 | 12.02 | 11.80 | 11.95 | 1,229,659 | +0.07(+0.60%) |
Sep 21, 2009 | 11.68 | 12.02 | 11.61 | 11.88 | 2,068,075 | +0.06(+0.48%) |
Sep 18, 2009 | 11.46 | 11.82 | 11.38 | 11.82 | 5,750,040 | +0.49(+4.34%) |
Sep 17, 2009 | 11.72 | 11.78 | 11.27 | 11.33 | 4,477,898 | -0.16(-1.42%) |
Sep 16, 2009 | 11.01 | 11.79 | 10.88 | 11.50 | 19,138,276 | +0.66(+6.11%) |
Sep 15, 2009 | 10.25 | 10.88 | 10.24 | 10.83 | 1,798,479 | +0.46(+4.46%) |
Sep 14, 2009 | 10.33 | 10.52 | 10.30 | 10.37 | 1,404,776 | -0.09(-0.88%) |
Sep 11, 2009 | 10.47 | 10.53 | 10.40 | 10.46 | 528,945 | +0.01(+0.07%) |
Sep 10, 2009 | 10.36 | 10.46 | 10.28 | 10.46 | 659,036 | +0.05(+0.48%) |
Sep 09, 2009 | 10.26 | 10.44 | 10.23 | 10.41 | 702,361 | +0.10(+0.97%) |
Sep 08, 2009 | 10.31 | 10.39 | 10.22 | 10.31 | 739,718 | +0.06(+0.63%) |
Sep 04, 2009 | 10.12 | 10.24 | 10.09 | 10.24 | 398,948 | +0.09(+0.84%) |
Sep 03, 2009 | 10.18 | 10.36 | 10.00 | 10.16 | 960,968 | +0.00(+0.00%) |
Sep 02, 2009 | 10.16 | 10.28 | 10.12 | 10.16 | 916,326 | -0.07(-0.70%) |
Sep 01, 2009 | 10.51 | 10.60 | 10.21 | 10.23 | 1,555,387 | -0.34(-3.24%) |
Aug 31, 2009 | 10.73 | 10.84 | 10.51 | 10.57 | 1,319,090 | -0.31(-2.88%) |
Aug 28, 2009 | 10.79 | 10.94 | 10.66 | 10.88 | 835,642 | +0.20(+1.87%) |
Aug 27, 2009 | 10.69 | 10.78 | 10.53 | 10.69 | 492,140 | -0.04(-0.33%) |
Aug 26, 2009 | 10.61 | 10.82 | 10.59 | 10.72 | 713,563 | +0.01(+0.07%) |
Aug 25, 2009 | 10.78 | 10.81 | 10.51 | 10.71 | 781,691 | +0.02(+0.20%) |
Aug 24, 2009 | 10.61 | 10.89 | 10.56 | 10.69 | 1,078,616 | +0.07(+0.67%) |
Aug 21, 2009 | 10.29 | 10.64 | 10.22 | 10.62 | 868,660 | +0.43(+4.19%) |
Aug 20, 2009 | 10.34 | 10.43 | 10.10 | 10.19 | 823,769 | -0.19(-1.85%) |
Aug 19, 2009 | 10.21 | 10.56 | 10.19 | 10.39 | 783,434 | +0.09(+0.90%) |
Aug 18, 2009 | 10.29 | 10.46 | 10.18 | 10.29 | 1,329,047 | +0.09(+0.84%) |
Aug 17, 2009 | 10.28 | 10.34 | 10.16 | 10.21 | 717,974 | -0.24(-2.32%) |
Aug 14, 2009 | 10.57 | 10.68 | 10.30 | 10.45 | 387,209 | -0.17(-1.61%) |
Aug 13, 2009 | 10.59 | 10.76 | 10.44 | 10.62 | 496,848 | +0.11(+1.08%) |
Aug 12, 2009 | 10.31 | 10.61 | 10.31 | 10.51 | 625,378 | +0.17(+1.65%) |
Aug 11, 2009 | 10.91 | 11.03 | 10.30 | 10.34 | 1,070,891 | -0.66(-5.96%) |
Aug 10, 2009 | 10.95 | 11.18 | 10.92 | 10.99 | 706,471 | -0.12(-1.09%) |
Aug 07, 2009 | 10.60 | 11.14 | 10.60 | 11.11 | 1,704,696 | +0.58(+5.55%) |
Aug 06, 2009 | 10.61 | 10.67 | 10.33 | 10.53 | 678,042 | -0.08(-0.74%) |
Aug 05, 2009 | 10.57 | 10.64 | 10.46 | 10.61 | 791,487 | +0.02(+0.20%) |
Aug 04, 2009 | 10.09 | 10.61 | 9.987 | 10.59 | 1,294,294 | +0.36(+3.48%) |
Aug 03, 2009 | 10.02 | 10.27 | 9.937 | 10.23 | 844,558 | +0.31(+3.09%) |
Jul 31, 2009 | 9.966 | 10.03 | 9.766 | 9.923 | 769,630 | -0.05(-0.50%) |
Jul 30, 2009 | 10.03 | 10.10 | 9.859 | 9.973 | 864,613 | +0.04(+0.36%) |
Jul 29, 2009 | 9.894 | 9.980 | 9.787 | 9.937 | 666,893 | -0.01(-0.14%) |
Jul 28, 2009 | 9.766 | 9.994 | 9.702 | 9.951 | 873,005 | +0.11(+1.16%) |
Jul 27, 2009 | 9.438 | 9.923 | 9.275 | 9.837 | 1,197,904 | +0.43(+4.62%) |
Jul 24, 2009 | 9.332 | 9.674 | 9.324 | 9.403 | 1,077,566 | -0.04(-0.45%) |
Jul 23, 2009 | 9.403 | 9.510 | 9.232 | 9.446 | 3,276,681 | +0.11(+1.14%) |
Jul 22, 2009 | 9.175 | 9.517 | 9.111 | 9.339 | 1,156,829 | +0.06(+0.61%) |
Jul 21, 2009 | 9.745 | 9.795 | 9.210 | 9.282 | 1,282,241 | -0.43(-4.40%) |
Jul 20, 2009 | 9.538 | 9.830 | 9.510 | 9.709 | 782,779 | +0.21(+2.17%) |
Jul 17, 2009 | 9.752 | 9.873 | 9.438 | 9.503 | 921,174 | -0.21(-2.20%) |
Jul 16, 2009 | 9.524 | 9.795 | 9.467 | 9.716 | 918,228 | +0.13(+1.34%) |
Jul 15, 2009 | 9.438 | 9.609 | 9.349 | 9.588 | 1,541,757 | +0.26(+2.83%) |
Jul 14, 2009 | 9.324 | 9.442 | 9.175 | 9.324 | 1,253,435 | +0.00(+0.00%) |
Jul 13, 2009 | 8.961 | 9.346 | 8.854 | 9.324 | 1,576,606 | +0.51(+5.73%) |
Jul 10, 2009 | 8.833 | 8.983 | 8.676 | 8.819 | 940,556 | -0.01(-0.08%) |
Jul 09, 2009 | 8.812 | 8.926 | 8.762 | 8.826 | 775,692 | +0.18(+2.06%) |
Jul 08, 2009 | 8.776 | 8.961 | 8.520 | 8.648 | 1,575,244 | -0.09(-0.98%) |
Jul 07, 2009 | 9.182 | 9.253 | 8.719 | 8.733 | 1,537,782 | -0.43(-4.74%) |
Jul 06, 2009 | 8.947 | 9.203 | 8.947 | 9.168 | 1,324,333 | +0.21(+2.31%) |
Jul 02, 2009 | 9.324 | 9.381 | 8.954 | 8.961 | 929,146 | -0.46(-4.91%) |