Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.54 | 12.56 | 11.96 | 12.14 | 11,118,592 | -0.29(-2.37%) |
Sep 29, 2009 | 12.16 | 12.60 | 12.11 | 12.44 | 12,058,182 | +0.33(+2.71%) |
Sep 28, 2009 | 11.97 | 12.21 | 11.83 | 12.11 | 10,634,325 | +0.25(+2.12%) |
Sep 25, 2009 | 11.57 | 11.99 | 11.36 | 11.86 | 13,495,559 | +0.19(+1.64%) |
Sep 24, 2009 | 12.34 | 12.40 | 11.61 | 11.67 | 13,724,773 | -0.65(-5.28%) |
Sep 23, 2009 | 12.55 | 12.70 | 12.31 | 12.32 | 8,964,223 | -0.17(-1.36%) |
Sep 22, 2009 | 12.45 | 12.70 | 12.30 | 12.49 | 13,931,562 | +0.10(+0.79%) |
Sep 21, 2009 | 12.58 | 12.58 | 12.08 | 12.39 | 17,563,036 | -0.25(-1.99%) |
Sep 18, 2009 | 13.22 | 13.28 | 12.63 | 12.64 | 23,729,872 | -0.52(-3.98%) |
Sep 17, 2009 | 13.69 | 13.79 | 13.15 | 13.16 | 16,089,759 | -0.35(-2.61%) |
Sep 16, 2009 | 13.42 | 13.82 | 13.24 | 13.51 | 18,865,082 | -0.10(-0.74%) |
Sep 15, 2009 | 13.23 | 13.73 | 13.20 | 13.62 | 14,222,672 | +0.42(+3.19%) |
Sep 14, 2009 | 12.65 | 13.21 | 12.65 | 13.20 | 11,489,965 | +0.38(+2.94%) |
Sep 11, 2009 | 13.15 | 13.23 | 12.77 | 12.82 | 12,552,955 | -0.22(-1.68%) |
Sep 10, 2009 | 12.72 | 13.06 | 12.57 | 13.04 | 10,940,497 | +0.28(+2.23%) |
Sep 09, 2009 | 12.61 | 12.86 | 12.53 | 12.75 | 10,680,897 | +0.12(+0.95%) |
Sep 08, 2009 | 12.49 | 12.64 | 12.30 | 12.63 | 12,322,212 | +0.38(+3.07%) |
Sep 04, 2009 | 12.08 | 12.31 | 11.96 | 12.26 | 9,485,687 | +0.16(+1.36%) |
Sep 03, 2009 | 12.11 | 12.23 | 11.73 | 12.09 | 13,559,551 | +0.13(+1.10%) |
Sep 02, 2009 | 11.90 | 12.09 | 11.59 | 11.96 | 11,113,332 | +0.05(+0.46%) |
Sep 01, 2009 | 12.49 | 12.80 | 11.86 | 11.91 | 18,622,632 | -0.63(-5.02%) |
Aug 31, 2009 | 12.06 | 12.56 | 11.80 | 12.54 | 19,227,730 | +0.31(+2.56%) |
Aug 28, 2009 | 12.29 | 12.48 | 12.15 | 12.22 | 11,956,542 | +0.04(+0.36%) |
Aug 27, 2009 | 11.81 | 12.24 | 11.68 | 12.18 | 15,510,266 | +0.46(+3.91%) |
Aug 26, 2009 | 11.68 | 12.01 | 11.47 | 11.72 | 15,184,186 | -0.01(-0.05%) |
Aug 25, 2009 | 11.50 | 11.82 | 11.45 | 11.73 | 15,139,457 | +0.32(+2.83%) |
Aug 24, 2009 | 11.69 | 11.84 | 11.33 | 11.40 | 17,196,098 | -0.16(-1.42%) |
Aug 21, 2009 | 11.17 | 11.65 | 11.17 | 11.57 | 14,661,080 | +0.54(+4.85%) |
Aug 20, 2009 | 11.01 | 11.20 | 10.90 | 11.03 | 9,564,210 | +0.03(+0.30%) |
Aug 19, 2009 | 10.51 | 11.02 | 10.31 | 11.00 | 13,894,003 | +0.20(+1.87%) |
Aug 18, 2009 | 10.64 | 10.87 | 10.50 | 10.80 | 13,070,157 | +0.34(+3.28%) |
Aug 17, 2009 | 10.54 | 10.74 | 10.31 | 10.45 | 15,825,599 | -0.46(-4.24%) |
Aug 14, 2009 | 11.41 | 11.47 | 10.31 | 10.92 | 14,946,009 | -0.45(-3.94%) |
Aug 13, 2009 | 11.11 | 11.42 | 10.98 | 11.37 | 17,887,350 | +0.36(+3.27%) |
Aug 12, 2009 | 10.82 | 11.16 | 10.75 | 11.01 | 17,264,646 | +0.44(+4.14%) |
Aug 11, 2009 | 10.66 | 10.71 | 10.38 | 10.57 | 10,968,677 | -0.13(-1.17%) |
Aug 10, 2009 | 10.76 | 10.81 | 10.56 | 10.69 | 14,001,847 | -0.33(-2.97%) |
Aug 07, 2009 | 10.85 | 11.16 | 10.65 | 11.02 | 14,940,291 | +0.41(+3.91%) |
Aug 06, 2009 | 10.85 | 10.90 | 10.44 | 10.61 | 13,889,874 | -0.16(-1.47%) |
Aug 05, 2009 | 10.85 | 10.90 | 10.60 | 10.76 | 12,162,996 | +0.04(+0.41%) |
Aug 04, 2009 | 10.35 | 10.84 | 10.34 | 10.72 | 18,150,224 | +0.30(+2.88%) |
Aug 03, 2009 | 10.45 | 10.62 | 10.36 | 10.42 | 15,521,600 | +0.15(+1.44%) |
Jul 31, 2009 | 10.18 | 10.52 | 10.18 | 10.27 | 15,409,087 | +0.04(+0.37%) |
Jul 30, 2009 | 10.38 | 10.69 | 10.16 | 10.23 | 20,163,148 | +0.19(+1.90%) |
Jul 29, 2009 | 10.02 | 10.20 | 9.705 | 10.04 | 16,397,199 | -0.01(-0.11%) |
Jul 28, 2009 | 10.04 | 10.28 | 9.765 | 10.05 | 12,978,187 | -0.03(-0.33%) |
Jul 27, 2009 | 10.23 | 10.31 | 9.940 | 10.09 | 16,647,753 | -0.14(-1.34%) |
Jul 24, 2009 | 9.836 | 10.24 | 9.836 | 10.22 | 1,450 | +0.31(+3.08%) |
Jul 23, 2009 | 9.831 | 10.15 | 9.645 | 9.918 | 16,174,667 | +0.26(+2.66%) |
Jul 22, 2009 | 9.410 | 9.806 | 9.410 | 9.662 | 13,362,146 | +0.08(+0.80%) |
Jul 21, 2009 | 9.481 | 9.820 | 9.350 | 9.585 | 24,965,368 | +0.58(+6.43%) |
Jul 20, 2009 | 9.001 | 9.197 | 8.902 | 9.006 | 15,974,441 | +0.13(+1.48%) |
Jul 17, 2009 | 8.804 | 9.066 | 8.755 | 8.875 | 12,154,183 | +0.06(+0.68%) |
Jul 16, 2009 | 8.739 | 8.908 | 8.621 | 8.815 | 11,308,411 | +0.06(+0.69%) |
Jul 15, 2009 | 8.465 | 8.793 | 8.465 | 8.755 | 13,337,901 | +0.44(+5.25%) |
Jul 14, 2009 | 8.138 | 8.318 | 7.990 | 8.318 | 9,683,207 | +0.22(+2.70%) |
Jul 13, 2009 | 7.947 | 8.132 | 7.919 | 8.100 | 10,465,624 | +0.08(+0.95%) |
Jul 10, 2009 | 7.783 | 8.050 | 7.646 | 8.023 | 8,980,224 | +0.10(+1.24%) |
Jul 09, 2009 | 7.881 | 8.034 | 7.690 | 7.925 | 10,439,066 | +0.15(+1.90%) |
Jul 08, 2009 | 7.679 | 7.884 | 7.546 | 7.777 | 13,219,186 | +0.14(+1.79%) |
Jul 07, 2009 | 8.012 | 8.056 | 7.624 | 7.641 | 11,500,307 | -0.42(-5.15%) |
Jul 06, 2009 | 7.968 | 8.187 | 7.881 | 8.056 | 8,519,860 | -0.05(-0.61%) |
Jul 02, 2009 | 8.192 | 8.433 | 8.056 | 8.105 | 11,667,925 | -0.25(-3.01%) |