Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.76 | 13.81 | 13.51 | 13.75 | 16,718,076 | -0.03(-0.23%) |
Sep 29, 2009 | 14.11 | 14.28 | 13.75 | 13.78 | 19,238,972 | -0.30(-2.10%) |
Sep 28, 2009 | 13.88 | 14.14 | 13.72 | 14.08 | 7,812,756 | +0.28(+2.00%) |
Sep 25, 2009 | 14.01 | 14.12 | 13.71 | 13.80 | 13,809,855 | -0.25(-1.78%) |
Sep 24, 2009 | 14.25 | 14.26 | 13.92 | 14.05 | 11,030,040 | -0.12(-0.82%) |
Sep 23, 2009 | 14.49 | 14.55 | 14.12 | 14.17 | 17,423,202 | -0.32(-2.22%) |
Sep 22, 2009 | 14.28 | 14.53 | 14.28 | 14.49 | 12,865,860 | +0.26(+1.85%) |
Sep 21, 2009 | 14.01 | 14.31 | 13.97 | 14.23 | 11,269,656 | +0.08(+0.54%) |
Sep 18, 2009 | 14.33 | 14.35 | 14.10 | 14.15 | 14,937,864 | -0.12(-0.85%) |
Sep 17, 2009 | 13.94 | 14.38 | 13.90 | 14.27 | 19,178,020 | +0.54(+3.93%) |
Sep 16, 2009 | 13.79 | 14.12 | 13.69 | 13.73 | 13,783,975 | -0.08(-0.55%) |
Sep 15, 2009 | 13.91 | 13.92 | 13.60 | 13.81 | 13,316,486 | -0.12(-0.83%) |
Sep 14, 2009 | 13.70 | 13.93 | 13.67 | 13.92 | 10,013,396 | +0.04(+0.32%) |
Sep 11, 2009 | 13.95 | 13.97 | 13.75 | 13.88 | 10,679,884 | -0.04(-0.32%) |
Sep 10, 2009 | 13.86 | 13.96 | 13.67 | 13.92 | 10,194,053 | +0.07(+0.51%) |
Sep 09, 2009 | 13.85 | 13.99 | 13.73 | 13.85 | 13,508,515 | -0.03(-0.19%) |
Sep 08, 2009 | 13.90 | 13.98 | 13.67 | 13.88 | 17,528,872 | +0.31(+2.27%) |
Sep 04, 2009 | 13.49 | 13.67 | 13.35 | 13.57 | 16,733,375 | -0.04(-0.28%) |
Sep 03, 2009 | 13.22 | 13.66 | 13.17 | 13.61 | 36,326,040 | +0.96(+7.57%) |
Sep 02, 2009 | 12.66 | 12.84 | 12.57 | 12.65 | 19,137,604 | -0.03(-0.25%) |
Sep 01, 2009 | 12.68 | 12.96 | 12.49 | 12.68 | 20,629,456 | +0.06(+0.46%) |
Aug 31, 2009 | 12.66 | 12.77 | 12.53 | 12.63 | 11,633,422 | -0.18(-1.40%) |
Aug 28, 2009 | 12.93 | 12.93 | 12.69 | 12.81 | 13,989,603 | -0.01(-0.10%) |
Aug 27, 2009 | 12.71 | 12.87 | 12.57 | 12.82 | 11,263,992 | +0.07(+0.55%) |
Aug 26, 2009 | 12.73 | 12.90 | 12.66 | 12.75 | 15,190,867 | -0.08(-0.60%) |
Aug 25, 2009 | 12.52 | 13.01 | 12.43 | 12.82 | 17,792,528 | +0.39(+3.10%) |
Aug 24, 2009 | 12.48 | 12.57 | 12.28 | 12.44 | 13,445,948 | -0.08(-0.62%) |
Aug 21, 2009 | 12.50 | 12.64 | 12.25 | 12.52 | 26,927,854 | +0.40(+3.34%) |
Aug 20, 2009 | 12.03 | 12.14 | 11.90 | 12.11 | 15,186,617 | +0.15(+1.29%) |
Aug 19, 2009 | 11.77 | 12.02 | 11.76 | 11.96 | 11,879,089 | +0.06(+0.49%) |
Aug 18, 2009 | 11.50 | 11.97 | 11.50 | 11.90 | 10,674,829 | +0.25(+2.10%) |
Aug 17, 2009 | 11.86 | 11.86 | 11.62 | 11.65 | 11,126,724 | -0.41(-3.42%) |
Aug 14, 2009 | 12.12 | 12.44 | 11.96 | 12.07 | 18,553,180 | +0.07(+0.59%) |
Aug 13, 2009 | 11.80 | 12.00 | 11.51 | 12.00 | 16,477,167 | +0.26(+2.25%) |
Aug 12, 2009 | 11.57 | 11.81 | 11.50 | 11.73 | 8,533,400 | +0.11(+0.94%) |
Aug 11, 2009 | 11.55 | 11.71 | 11.37 | 11.62 | 7,480,239 | +0.10(+0.84%) |
Aug 10, 2009 | 11.91 | 11.92 | 11.43 | 11.53 | 11,117,556 | -0.41(-3.44%) |
Aug 07, 2009 | 11.72 | 11.97 | 11.55 | 11.94 | 14,217,440 | +0.28(+2.43%) |
Aug 06, 2009 | 11.24 | 11.80 | 11.17 | 11.65 | 22,102,588 | +0.88(+8.17%) |
Aug 05, 2009 | 10.69 | 10.85 | 10.43 | 10.77 | 13,305,240 | +0.12(+1.12%) |
Aug 04, 2009 | 11.01 | 11.03 | 10.59 | 10.66 | 14,780,139 | -0.38(-3.41%) |
Aug 03, 2009 | 10.77 | 11.06 | 10.60 | 11.03 | 14,952,749 | +0.55(+5.21%) |
Jul 31, 2009 | 10.58 | 10.64 | 10.40 | 10.49 | 7,958,976 | -0.06(-0.55%) |
Jul 30, 2009 | 10.53 | 10.74 | 10.45 | 10.54 | 8,308,217 | +0.13(+1.23%) |
Jul 29, 2009 | 10.22 | 10.50 | 10.18 | 10.41 | 10,579,877 | +0.11(+1.06%) |
Jul 28, 2009 | 10.31 | 10.42 | 10.17 | 10.31 | 9,726,409 | -0.04(-0.43%) |
Jul 27, 2009 | 10.14 | 10.41 | 10.07 | 10.35 | 14,793,263 | +0.11(+1.07%) |
Jul 24, 2009 | 10.09 | 10.29 | 9.997 | 10.24 | 16,373,102 | +0.15(+1.46%) |
Jul 23, 2009 | 10.41 | 10.65 | 9.946 | 10.09 | 36,272,004 | -0.29(-2.78%) |
Jul 22, 2009 | 10.40 | 10.61 | 10.33 | 10.38 | 10,874,857 | +0.00(+0.00%) |
Jul 21, 2009 | 10.59 | 10.63 | 10.16 | 10.38 | 12,337,501 | -0.13(-1.28%) |
Jul 20, 2009 | 10.44 | 10.56 | 10.34 | 10.52 | 8,413,163 | +0.13(+1.24%) |
Jul 17, 2009 | 10.31 | 10.43 | 10.15 | 10.39 | 10,478,241 | +0.13(+1.25%) |
Jul 16, 2009 | 10.15 | 10.29 | 10.06 | 10.26 | 10,131,219 | +0.10(+1.01%) |
Jul 15, 2009 | 10.11 | 10.22 | 9.978 | 10.16 | 9,806,634 | +0.20(+2.00%) |
Jul 14, 2009 | 9.856 | 9.988 | 9.734 | 9.959 | 8,593,890 | +0.13(+1.37%) |
Jul 13, 2009 | 9.686 | 9.869 | 9.663 | 9.824 | 13,886,582 | +0.21(+2.21%) |
Jul 10, 2009 | 9.580 | 9.760 | 9.522 | 9.612 | 12,803,636 | +0.01(+0.07%) |
Jul 09, 2009 | 9.683 | 9.843 | 9.413 | 9.605 | 20,348,462 | -0.19(-1.97%) |
Jul 08, 2009 | 9.612 | 9.869 | 9.580 | 9.798 | 21,470,472 | +0.13(+1.33%) |
Jul 07, 2009 | 9.670 | 9.798 | 9.554 | 9.670 | 12,971,533 | +0.00(+0.00%) |
Jul 06, 2009 | 9.805 | 9.927 | 9.503 | 9.670 | 17,223,952 | -0.16(-1.67%) |
Jul 02, 2009 | 10.19 | 10.29 | 9.661 | 9.834 | 13,465,914 | -0.42(-4.05%) |