Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.95 | 12.98 | 12.73 | 12.87 | 9,794,488 | -0.03(-0.25%) |
Sep 29, 2009 | 12.86 | 13.01 | 12.82 | 12.91 | 6,756,449 | -0.08(-0.61%) |
Sep 28, 2009 | 12.81 | 13.06 | 12.72 | 12.99 | 4,539,765 | +0.23(+1.78%) |
Sep 25, 2009 | 12.85 | 12.88 | 12.71 | 12.76 | 7,975,037 | -0.12(-0.90%) |
Sep 24, 2009 | 13.13 | 13.16 | 12.76 | 12.87 | 6,431,356 | -0.20(-1.56%) |
Sep 23, 2009 | 13.23 | 13.34 | 13.02 | 13.08 | 9,630,136 | -0.12(-0.91%) |
Sep 22, 2009 | 13.40 | 13.40 | 13.13 | 13.20 | 10,226,945 | -0.13(-0.97%) |
Sep 21, 2009 | 13.29 | 13.59 | 13.24 | 13.33 | 12,146,296 | +0.20(+1.55%) |
Sep 18, 2009 | 13.27 | 13.29 | 12.87 | 13.12 | 9,590,959 | -0.06(-0.42%) |
Sep 17, 2009 | 13.23 | 13.33 | 13.03 | 13.18 | 8,471,972 | -0.03(-0.21%) |
Sep 16, 2009 | 13.10 | 13.31 | 13.10 | 13.21 | 6,989,342 | +0.11(+0.81%) |
Sep 15, 2009 | 12.79 | 13.13 | 12.79 | 13.10 | 7,172,838 | +0.10(+0.78%) |
Sep 14, 2009 | 12.89 | 13.04 | 12.79 | 13.00 | 7,597,340 | +0.02(+0.18%) |
Sep 11, 2009 | 12.90 | 13.03 | 12.84 | 12.98 | 9,491,930 | +0.09(+0.68%) |
Sep 10, 2009 | 12.53 | 12.90 | 12.46 | 12.89 | 9,292,990 | +0.33(+2.61%) |
Sep 09, 2009 | 12.17 | 12.58 | 12.10 | 12.56 | 7,947,600 | +0.34(+2.80%) |
Sep 08, 2009 | 11.96 | 12.22 | 11.94 | 12.22 | 8,903,407 | +0.25(+2.13%) |
Sep 04, 2009 | 11.74 | 11.99 | 11.63 | 11.96 | 7,038,014 | +0.26(+2.25%) |
Sep 03, 2009 | 11.78 | 11.81 | 11.56 | 11.70 | 10,024,162 | +0.03(+0.28%) |
Sep 02, 2009 | 12.01 | 12.01 | 11.55 | 11.67 | 13,968,133 | -0.29(-2.44%) |
Sep 01, 2009 | 11.80 | 12.18 | 11.79 | 11.96 | 14,359,155 | +0.08(+0.66%) |
Aug 31, 2009 | 11.77 | 11.91 | 11.71 | 11.88 | 11,038,974 | -0.07(-0.58%) |
Aug 28, 2009 | 11.87 | 12.05 | 11.86 | 11.95 | 8,581,008 | +0.13(+1.14%) |
Aug 27, 2009 | 11.80 | 11.83 | 11.67 | 11.81 | 15,170,711 | +0.03(+0.24%) |
Aug 26, 2009 | 11.77 | 11.86 | 11.63 | 11.79 | 7,173,694 | +0.06(+0.55%) |
Aug 25, 2009 | 11.80 | 11.89 | 11.67 | 11.72 | 6,678,117 | -0.07(-0.63%) |
Aug 24, 2009 | 11.86 | 11.91 | 11.72 | 11.80 | 4,809,359 | -0.02(-0.20%) |
Aug 21, 2009 | 11.84 | 11.85 | 11.67 | 11.82 | 7,513,930 | +0.11(+0.91%) |
Aug 20, 2009 | 11.63 | 11.76 | 11.62 | 11.71 | 6,991,536 | +0.03(+0.28%) |
Aug 19, 2009 | 11.63 | 11.74 | 11.56 | 11.68 | 11,765,725 | -0.07(-0.63%) |
Aug 18, 2009 | 11.34 | 12.03 | 11.18 | 11.75 | 28,911,656 | +0.91(+8.41%) |
Aug 17, 2009 | 11.05 | 11.06 | 10.77 | 10.84 | 8,630,997 | -0.28(-2.50%) |
Aug 14, 2009 | 11.37 | 11.44 | 10.98 | 11.12 | 6,670,291 | -0.25(-2.24%) |
Aug 13, 2009 | 11.35 | 11.47 | 11.27 | 11.37 | 4,669,684 | +0.10(+0.86%) |
Aug 12, 2009 | 11.08 | 11.44 | 11.06 | 11.28 | 7,356,243 | +0.23(+2.05%) |
Aug 11, 2009 | 10.97 | 11.15 | 10.86 | 11.05 | 7,360,889 | +0.03(+0.25%) |
Aug 10, 2009 | 10.95 | 11.05 | 10.82 | 11.02 | 5,574,793 | +0.05(+0.42%) |
Aug 07, 2009 | 10.94 | 11.03 | 10.87 | 10.98 | 5,086,981 | +0.21(+1.98%) |
Aug 06, 2009 | 10.87 | 10.95 | 10.70 | 10.76 | 7,861,358 | -0.12(-1.11%) |
Aug 05, 2009 | 11.21 | 11.29 | 10.84 | 10.88 | 5,491,527 | -0.30(-2.65%) |
Aug 04, 2009 | 11.03 | 11.26 | 10.96 | 11.18 | 5,913,483 | +0.11(+1.00%) |
Aug 03, 2009 | 10.92 | 11.11 | 10.86 | 11.07 | 5,978,170 | +0.33(+3.06%) |
Jul 31, 2009 | 10.73 | 10.88 | 10.62 | 10.74 | 5,477,113 | +0.03(+0.26%) |
Jul 30, 2009 | 10.58 | 10.92 | 10.58 | 10.71 | 8,998,685 | +0.25(+2.34%) |
Jul 29, 2009 | 10.75 | 10.82 | 10.38 | 10.47 | 10,819,804 | -0.31(-2.83%) |
Jul 28, 2009 | 10.43 | 11.05 | 10.43 | 10.77 | 13,775,589 | +0.37(+3.60%) |
Jul 27, 2009 | 10.58 | 10.61 | 10.30 | 10.40 | 11,336,936 | +0.10(+0.94%) |
Jul 24, 2009 | 10.10 | 10.31 | 10.09 | 10.30 | 7,639,942 | +0.07(+0.68%) |
Jul 23, 2009 | 9.918 | 10.30 | 9.871 | 10.23 | 8,427,820 | +0.29(+2.88%) |
Jul 22, 2009 | 9.918 | 9.996 | 9.770 | 9.946 | 10,009,985 | +0.01(+0.09%) |
Jul 21, 2009 | 10.03 | 10.11 | 9.927 | 9.936 | 9,021,583 | -0.04(-0.37%) |
Jul 20, 2009 | 9.774 | 10.04 | 9.738 | 9.973 | 4,795,921 | +0.28(+2.86%) |
Jul 17, 2009 | 9.640 | 9.719 | 9.501 | 9.696 | 4,443,802 | +0.06(+0.62%) |
Jul 16, 2009 | 9.474 | 9.673 | 9.460 | 9.636 | 6,302,556 | +0.12(+1.31%) |
Jul 15, 2009 | 9.104 | 9.571 | 9.034 | 9.511 | 6,778,923 | +0.49(+5.49%) |
Jul 14, 2009 | 8.905 | 9.067 | 8.905 | 9.016 | 3,605,639 | +0.05(+0.52%) |
Jul 13, 2009 | 8.784 | 8.974 | 8.784 | 8.969 | 5,087,787 | +0.20(+2.27%) |
Jul 10, 2009 | 8.687 | 8.824 | 8.660 | 8.771 | 5,281,467 | +0.04(+0.42%) |
Jul 09, 2009 | 8.724 | 8.798 | 8.641 | 8.734 | 6,715,029 | +0.03(+0.37%) |
Jul 08, 2009 | 8.789 | 8.863 | 8.558 | 8.701 | 7,119,107 | -0.08(-0.95%) |
Jul 07, 2009 | 9.048 | 9.108 | 8.766 | 8.784 | 5,503,203 | -0.26(-2.86%) |
Jul 06, 2009 | 9.104 | 9.104 | 8.919 | 9.043 | 5,433,188 | -0.08(-0.86%) |
Jul 02, 2009 | 9.344 | 9.344 | 8.923 | 9.122 | 9,492,714 | -0.42(-4.36%) |