Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.94 | 14.06 | 13.23 | 13.55 | 6,403,712 | -0.32(-2.32%) |
Sep 29, 2009 | 14.42 | 14.42 | 13.74 | 13.87 | 4,897,707 | -0.09(-0.64%) |
Sep 28, 2009 | 13.72 | 14.27 | 13.72 | 13.96 | 5,850,592 | +0.33(+2.39%) |
Sep 25, 2009 | 13.54 | 14.19 | 13.29 | 13.63 | 6,996,444 | -0.01(-0.10%) |
Sep 24, 2009 | 15.02 | 15.02 | 13.41 | 13.64 | 9,129,799 | -1.02(-6.97%) |
Sep 23, 2009 | 15.41 | 15.66 | 14.63 | 14.67 | 7,028,315 | -1.12(-7.10%) |
Sep 22, 2009 | 15.07 | 15.90 | 14.78 | 15.79 | 7,452,623 | +1.01(+6.83%) |
Sep 21, 2009 | 14.72 | 15.34 | 14.57 | 14.78 | 4,764,993 | -0.27(-1.78%) |
Sep 18, 2009 | 14.90 | 15.37 | 14.57 | 15.05 | 6,313,141 | +0.27(+1.81%) |
Sep 17, 2009 | 14.77 | 15.86 | 14.13 | 14.78 | 9,426,806 | +0.49(+3.42%) |
Sep 16, 2009 | 13.94 | 14.84 | 13.86 | 14.29 | 6,653,087 | +0.51(+3.71%) |
Sep 15, 2009 | 13.93 | 14.24 | 13.59 | 13.78 | 6,147,925 | -0.07(-0.52%) |
Sep 14, 2009 | 13.00 | 13.91 | 12.85 | 13.85 | 5,039,314 | +0.70(+5.30%) |
Sep 11, 2009 | 12.97 | 13.33 | 12.82 | 13.15 | 5,092,641 | +0.20(+1.52%) |
Sep 10, 2009 | 12.56 | 13.00 | 12.29 | 12.96 | 4,625,585 | +0.41(+3.28%) |
Sep 09, 2009 | 12.05 | 12.73 | 11.95 | 12.55 | 3,707,145 | +0.46(+3.84%) |
Sep 08, 2009 | 11.85 | 12.32 | 11.74 | 12.08 | 4,883,077 | +0.39(+3.32%) |
Sep 04, 2009 | 11.65 | 11.76 | 11.32 | 11.69 | 3,073,779 | +0.01(+0.11%) |
Sep 03, 2009 | 11.51 | 11.73 | 11.12 | 11.68 | 8,160,959 | +0.32(+2.83%) |
Sep 02, 2009 | 11.75 | 11.80 | 11.34 | 11.36 | 5,433,338 | -0.37(-3.16%) |
Sep 01, 2009 | 12.72 | 12.76 | 11.71 | 11.73 | 7,162,732 | -1.07(-8.37%) |
Aug 31, 2009 | 13.13 | 13.20 | 12.66 | 12.80 | 7,203,053 | -0.62(-4.59%) |
Aug 28, 2009 | 12.91 | 13.50 | 12.84 | 13.42 | 7,140,770 | +0.69(+5.44%) |
Aug 27, 2009 | 12.19 | 12.76 | 11.92 | 12.72 | 5,419,864 | +0.52(+4.24%) |
Aug 26, 2009 | 11.94 | 12.21 | 11.59 | 12.21 | 5,596,422 | +0.32(+2.71%) |
Aug 25, 2009 | 11.63 | 11.98 | 11.52 | 11.88 | 3,741,510 | +0.35(+3.02%) |
Aug 24, 2009 | 11.59 | 12.00 | 11.44 | 11.54 | 4,376,610 | +0.05(+0.43%) |
Aug 21, 2009 | 11.30 | 11.86 | 11.23 | 11.49 | 4,805,611 | +0.34(+3.04%) |
Aug 20, 2009 | 10.59 | 11.18 | 10.57 | 11.15 | 5,393,434 | +0.63(+5.94%) |
Aug 19, 2009 | 10.59 | 10.72 | 10.33 | 10.52 | 5,163,011 | -0.48(-4.38%) |
Aug 18, 2009 | 10.98 | 11.19 | 10.76 | 11.00 | 4,495,276 | -0.05(-0.45%) |
Aug 17, 2009 | 11.34 | 11.49 | 10.78 | 11.05 | 4,817,595 | -0.71(-6.00%) |
Aug 14, 2009 | 11.92 | 11.94 | 11.37 | 11.76 | 3,747,808 | -0.14(-1.16%) |
Aug 13, 2009 | 12.05 | 12.05 | 11.53 | 11.90 | 4,893,023 | +0.11(+0.91%) |
Aug 12, 2009 | 11.92 | 12.09 | 11.70 | 11.79 | 5,994,825 | -0.13(-1.09%) |
Aug 11, 2009 | 12.01 | 12.27 | 11.54 | 11.92 | 6,026,467 | -0.43(-3.51%) |
Aug 10, 2009 | 12.07 | 12.67 | 11.94 | 12.35 | 11,527,178 | +0.34(+2.86%) |
Aug 07, 2009 | 11.27 | 12.29 | 10.99 | 12.01 | 10,328,286 | +1.02(+9.25%) |
Aug 06, 2009 | 10.34 | 11.41 | 10.34 | 10.99 | 14,769,459 | +0.80(+7.87%) |
Aug 05, 2009 | 9.407 | 10.43 | 9.192 | 10.19 | 8,976,520 | +0.79(+8.39%) |
Aug 04, 2009 | 8.723 | 9.714 | 8.565 | 9.402 | 11,712,852 | +0.62(+7.04%) |
Aug 03, 2009 | 8.714 | 8.802 | 8.495 | 8.784 | 5,650,928 | +0.16(+1.88%) |
Jul 31, 2009 | 8.570 | 8.789 | 8.552 | 8.622 | 6,721,765 | +0.15(+1.76%) |
Jul 30, 2009 | 8.311 | 8.784 | 8.307 | 8.473 | 5,745,544 | +0.25(+3.09%) |
Jul 29, 2009 | 8.175 | 8.407 | 8.109 | 8.219 | 2,183,790 | -0.09(-1.11%) |
Jul 28, 2009 | 8.214 | 8.372 | 8.000 | 8.311 | 3,272,717 | +0.05(+0.58%) |
Jul 27, 2009 | 8.039 | 8.350 | 7.938 | 8.263 | 4,556,992 | -0.04(-0.42%) |
Jul 24, 2009 | 8.061 | 8.320 | 7.886 | 8.298 | 4,103,687 | +0.08(+0.96%) |
Jul 23, 2009 | 7.671 | 8.350 | 7.522 | 8.219 | 7,032,493 | +0.66(+8.70%) |
Jul 22, 2009 | 7.548 | 7.890 | 7.377 | 7.561 | 6,088,471 | -0.07(-0.86%) |
Jul 21, 2009 | 8.004 | 8.105 | 7.504 | 7.627 | 6,492,360 | -0.36(-4.55%) |
Jul 20, 2009 | 7.570 | 8.048 | 7.539 | 7.991 | 5,558,493 | +0.48(+6.42%) |
Jul 17, 2009 | 7.750 | 7.846 | 7.263 | 7.509 | 6,395,974 | -0.27(-3.44%) |
Jul 16, 2009 | 7.579 | 7.903 | 7.390 | 7.776 | 3,313,879 | +0.14(+1.78%) |
Jul 15, 2009 | 7.447 | 7.820 | 7.276 | 7.640 | 6,129,285 | +0.44(+6.09%) |
Jul 14, 2009 | 6.978 | 7.233 | 6.807 | 7.202 | 4,218,660 | +0.18(+2.50%) |
Jul 13, 2009 | 6.584 | 7.066 | 6.465 | 7.027 | 5,779,098 | +0.47(+7.15%) |
Jul 10, 2009 | 6.457 | 6.623 | 6.338 | 6.558 | 5,464,859 | +0.06(+0.94%) |
Jul 09, 2009 | 6.974 | 6.974 | 6.463 | 6.496 | 6,507,488 | -0.27(-4.02%) |
Jul 08, 2009 | 7.000 | 7.101 | 6.575 | 6.768 | 6,357,275 | -0.19(-2.71%) |
Jul 07, 2009 | 7.667 | 7.706 | 6.926 | 6.956 | 7,797,093 | -0.71(-9.31%) |
Jul 06, 2009 | 7.452 | 7.899 | 7.408 | 7.671 | 8,497,034 | +0.22(+2.94%) |
Jul 02, 2009 | 7.728 | 7.807 | 7.452 | 7.452 | 5,200,408 | -0.41(-5.24%) |