Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.40 | 12.42 | 11.83 | 12.01 | 11,242,095 | -0.29(-2.37%) |
Sep 29, 2009 | 12.02 | 12.46 | 11.98 | 12.30 | 12,192,121 | +0.32(+2.71%) |
Sep 28, 2009 | 11.83 | 12.08 | 11.70 | 11.98 | 10,752,448 | +0.25(+2.12%) |
Sep 25, 2009 | 11.45 | 11.86 | 11.24 | 11.73 | 13,645,464 | +0.19(+1.64%) |
Sep 24, 2009 | 12.21 | 12.26 | 11.48 | 11.54 | 13,877,224 | -0.64(-5.28%) |
Sep 23, 2009 | 12.41 | 12.56 | 12.18 | 12.18 | 9,063,795 | -0.17(-1.36%) |
Sep 22, 2009 | 12.32 | 12.56 | 12.16 | 12.35 | 14,086,310 | +0.10(+0.79%) |
Sep 21, 2009 | 12.45 | 12.45 | 11.94 | 12.25 | 17,758,122 | -0.25(-1.99%) |
Sep 18, 2009 | 13.07 | 13.14 | 12.49 | 12.50 | 23,993,456 | -0.52(-3.98%) |
Sep 17, 2009 | 13.54 | 13.63 | 13.00 | 13.02 | 16,268,480 | -0.35(-2.61%) |
Sep 16, 2009 | 13.27 | 13.67 | 13.10 | 13.37 | 19,074,630 | -0.10(-0.74%) |
Sep 15, 2009 | 13.08 | 13.58 | 13.06 | 13.47 | 14,380,654 | +0.42(+3.19%) |
Sep 14, 2009 | 12.52 | 13.06 | 12.51 | 13.05 | 11,617,593 | +0.37(+2.94%) |
Sep 11, 2009 | 13.00 | 13.08 | 12.63 | 12.68 | 12,692,390 | -0.22(-1.68%) |
Sep 10, 2009 | 12.58 | 12.92 | 12.43 | 12.89 | 11,062,021 | +0.28(+2.23%) |
Sep 09, 2009 | 12.47 | 12.72 | 12.40 | 12.61 | 10,799,538 | +0.12(+0.95%) |
Sep 08, 2009 | 12.35 | 12.50 | 12.16 | 12.49 | 12,459,084 | +0.37(+3.07%) |
Sep 04, 2009 | 11.94 | 12.18 | 11.83 | 12.12 | 9,591,052 | +0.16(+1.35%) |
Sep 03, 2009 | 11.98 | 12.09 | 11.60 | 11.96 | 13,710,167 | +0.13(+1.10%) |
Sep 02, 2009 | 11.77 | 11.96 | 11.46 | 11.83 | 11,236,776 | +0.05(+0.46%) |
Sep 01, 2009 | 12.35 | 12.66 | 11.73 | 11.78 | 18,829,488 | -0.62(-5.02%) |
Aug 31, 2009 | 11.93 | 12.42 | 11.67 | 12.40 | 19,441,306 | +0.31(+2.56%) |
Aug 28, 2009 | 12.15 | 12.34 | 12.02 | 12.09 | 12,089,352 | +0.04(+0.36%) |
Aug 27, 2009 | 11.68 | 12.11 | 11.55 | 12.05 | 15,682,550 | +0.45(+3.91%) |
Aug 26, 2009 | 11.55 | 11.88 | 11.34 | 11.59 | 15,352,848 | -0.01(-0.05%) |
Aug 25, 2009 | 11.37 | 11.69 | 11.32 | 11.60 | 15,307,622 | +0.32(+2.83%) |
Aug 24, 2009 | 11.56 | 11.71 | 11.21 | 11.28 | 17,387,108 | -0.16(-1.42%) |
Aug 21, 2009 | 11.05 | 11.53 | 11.05 | 11.44 | 14,823,931 | +0.53(+4.85%) |
Aug 20, 2009 | 10.88 | 11.07 | 10.78 | 10.91 | 9,670,447 | +0.03(+0.30%) |
Aug 19, 2009 | 10.40 | 10.89 | 10.20 | 10.88 | 14,048,334 | +0.20(+1.87%) |
Aug 18, 2009 | 10.52 | 10.75 | 10.39 | 10.68 | 13,215,337 | +0.34(+3.28%) |
Aug 17, 2009 | 10.42 | 10.62 | 10.19 | 10.34 | 16,001,386 | -0.46(-4.24%) |
Aug 14, 2009 | 11.29 | 11.34 | 10.20 | 10.80 | 15,112,025 | -0.44(-3.94%) |
Aug 13, 2009 | 10.99 | 11.29 | 10.86 | 11.24 | 18,086,038 | +0.36(+3.28%) |
Aug 12, 2009 | 10.70 | 11.04 | 10.63 | 10.88 | 17,456,418 | +0.43(+4.14%) |
Aug 11, 2009 | 10.54 | 10.59 | 10.27 | 10.45 | 11,090,515 | -0.12(-1.18%) |
Aug 10, 2009 | 10.65 | 10.70 | 10.44 | 10.58 | 14,157,376 | -0.32(-2.97%) |
Aug 07, 2009 | 10.73 | 11.04 | 10.53 | 10.90 | 15,106,244 | +0.41(+3.91%) |
Aug 06, 2009 | 10.73 | 10.78 | 10.33 | 10.49 | 14,044,159 | -0.16(-1.47%) |
Aug 05, 2009 | 10.73 | 10.78 | 10.48 | 10.65 | 12,298,099 | +0.04(+0.41%) |
Aug 04, 2009 | 10.24 | 10.72 | 10.23 | 10.60 | 18,351,832 | +0.30(+2.88%) |
Aug 03, 2009 | 10.34 | 10.51 | 10.25 | 10.31 | 15,694,010 | +0.15(+1.44%) |
Jul 31, 2009 | 10.07 | 10.40 | 10.07 | 10.16 | 15,580,247 | +0.04(+0.37%) |
Jul 30, 2009 | 10.27 | 10.57 | 10.05 | 10.12 | 20,387,114 | +0.19(+1.90%) |
Jul 29, 2009 | 9.906 | 10.08 | 9.599 | 9.933 | 16,579,335 | -0.01(-0.11%) |
Jul 28, 2009 | 9.933 | 10.17 | 9.658 | 9.944 | 13,122,345 | -0.03(-0.32%) |
Jul 27, 2009 | 10.12 | 10.20 | 9.831 | 9.977 | 16,832,672 | -0.14(-1.34%) |
Jul 24, 2009 | 9.728 | 10.13 | 9.728 | 10.11 | 1,466 | +0.30(+3.08%) |
Jul 23, 2009 | 9.723 | 10.04 | 9.539 | 9.809 | 16,354,331 | +0.25(+2.66%) |
Jul 22, 2009 | 9.307 | 9.699 | 9.307 | 9.555 | 13,510,570 | +0.08(+0.80%) |
Jul 21, 2009 | 9.377 | 9.712 | 9.247 | 9.480 | 25,242,678 | +0.57(+6.43%) |
Jul 20, 2009 | 8.902 | 9.096 | 8.805 | 8.907 | 16,151,881 | +0.13(+1.48%) |
Jul 17, 2009 | 8.707 | 8.967 | 8.659 | 8.778 | 12,289,189 | +0.06(+0.68%) |
Jul 16, 2009 | 8.643 | 8.810 | 8.526 | 8.718 | 11,434,022 | +0.06(+0.69%) |
Jul 15, 2009 | 8.372 | 8.697 | 8.372 | 8.659 | 13,486,055 | +0.43(+5.25%) |
Jul 14, 2009 | 8.048 | 8.227 | 7.902 | 8.227 | 9,790,766 | +0.22(+2.70%) |
Jul 13, 2009 | 7.859 | 8.043 | 7.832 | 8.011 | 10,581,873 | +0.08(+0.95%) |
Jul 10, 2009 | 7.697 | 7.962 | 7.562 | 7.935 | 9,079,974 | +0.10(+1.24%) |
Jul 09, 2009 | 7.794 | 7.946 | 7.605 | 7.838 | 10,555,020 | +0.15(+1.90%) |
Jul 08, 2009 | 7.595 | 7.797 | 7.464 | 7.692 | 13,366,021 | +0.14(+1.79%) |
Jul 07, 2009 | 7.924 | 7.967 | 7.541 | 7.557 | 11,628,049 | -0.41(-5.15%) |
Jul 06, 2009 | 7.881 | 8.097 | 7.794 | 7.967 | 8,614,496 | -0.05(-0.61%) |
Jul 02, 2009 | 8.102 | 8.340 | 7.967 | 8.016 | 11,797,530 | -0.25(-3.01%) |