Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.75 | 12.00 | 11.34 | 11.41 | 6,290,325 | -0.42(-3.56%) |
Oct 29, 2009 | 11.69 | 11.92 | 11.52 | 11.83 | 6,231,636 | +0.46(+4.07%) |
Oct 28, 2009 | 12.47 | 12.47 | 11.20 | 11.37 | 7,147,236 | -0.84(-6.87%) |
Oct 27, 2009 | 12.64 | 12.64 | 12.00 | 12.21 | 4,990,062 | -0.32(-2.58%) |
Oct 26, 2009 | 12.44 | 13.07 | 12.44 | 12.53 | 4,624,259 | +0.09(+0.69%) |
Oct 23, 2009 | 12.42 | 12.48 | 12.30 | 12.45 | 3,602,404 | -0.04(-0.33%) |
Oct 22, 2009 | 12.30 | 12.59 | 12.00 | 12.49 | 3,338,180 | +0.19(+1.56%) |
Oct 21, 2009 | 11.87 | 12.55 | 11.87 | 12.30 | 6,182,269 | +0.37(+3.06%) |
Oct 20, 2009 | 11.81 | 11.98 | 11.81 | 11.93 | 4,423,134 | -0.24(-1.98%) |
Oct 19, 2009 | 11.94 | 12.24 | 11.88 | 12.17 | 4,274,723 | +0.30(+2.50%) |
Oct 16, 2009 | 12.03 | 12.05 | 11.69 | 11.88 | 3,017,745 | -0.22(-1.83%) |
Oct 15, 2009 | 12.06 | 12.22 | 12.01 | 12.10 | 2,906,331 | -0.05(-0.44%) |
Oct 14, 2009 | 12.00 | 12.20 | 11.91 | 12.15 | 4,058,420 | +0.32(+2.70%) |
Oct 13, 2009 | 12.11 | 12.13 | 11.80 | 11.83 | 4,347,603 | -0.32(-2.66%) |
Oct 12, 2009 | 11.59 | 12.17 | 11.48 | 12.15 | 6,959,902 | +0.71(+6.18%) |
Oct 09, 2009 | 11.44 | 11.55 | 11.31 | 11.45 | 3,332,244 | +0.00(+0.03%) |
Oct 08, 2009 | 11.09 | 11.61 | 11.01 | 11.44 | 6,083,592 | +0.45(+4.11%) |
Oct 07, 2009 | 10.93 | 11.00 | 10.81 | 10.99 | 2,660,194 | +0.06(+0.55%) |
Oct 06, 2009 | 10.87 | 11.06 | 10.78 | 10.93 | 4,297,312 | +0.20(+1.86%) |
Oct 05, 2009 | 10.56 | 10.76 | 10.46 | 10.73 | 5,577,657 | +0.25(+2.37%) |
Oct 02, 2009 | 10.67 | 10.70 | 10.40 | 10.48 | 9,856,185 | -0.34(-3.13%) |
Oct 01, 2009 | 11.28 | 11.31 | 10.80 | 10.82 | 6,776,220 | -0.57(-4.99%) |
Sep 30, 2009 | 11.55 | 11.65 | 11.15 | 11.39 | 3,623,521 | -0.16(-1.37%) |
Sep 29, 2009 | 11.55 | 11.76 | 11.34 | 11.55 | 2,440,301 | -0.02(-0.16%) |
Sep 28, 2009 | 11.30 | 11.60 | 11.18 | 11.57 | 2,724,314 | +0.29(+2.57%) |
Sep 25, 2009 | 11.30 | 11.34 | 11.14 | 11.28 | 4,317,615 | -0.01(-0.07%) |
Sep 24, 2009 | 11.57 | 11.57 | 11.14 | 11.28 | 3,446,539 | -0.19(-1.64%) |
Sep 23, 2009 | 11.71 | 11.85 | 11.45 | 11.47 | 4,884,049 | -0.21(-1.77%) |
Sep 22, 2009 | 11.56 | 11.77 | 11.44 | 11.68 | 5,204,572 | +0.18(+1.60%) |
Sep 21, 2009 | 11.54 | 11.57 | 11.29 | 11.49 | 6,096,106 | -0.12(-1.04%) |
Sep 18, 2009 | 11.73 | 11.81 | 11.59 | 11.62 | 10,204,475 | -0.11(-0.96%) |
Sep 17, 2009 | 11.81 | 12.00 | 11.57 | 11.73 | 12,237,577 | -0.58(-4.71%) |
Sep 16, 2009 | 12.51 | 12.51 | 12.25 | 12.31 | 3,665,515 | -0.16(-1.27%) |
Sep 15, 2009 | 12.42 | 12.56 | 12.38 | 12.47 | 4,409,600 | +0.00(+0.00%) |
Sep 14, 2009 | 12.40 | 12.65 | 12.31 | 12.47 | 4,933,447 | -0.14(-1.13%) |
Sep 11, 2009 | 12.82 | 13.05 | 12.57 | 12.61 | 6,236,902 | -0.12(-0.98%) |
Sep 10, 2009 | 12.57 | 12.76 | 12.44 | 12.73 | 3,131,707 | +0.19(+1.50%) |
Sep 09, 2009 | 12.32 | 12.67 | 12.24 | 12.54 | 7,167,645 | +0.19(+1.55%) |
Sep 08, 2009 | 12.30 | 12.56 | 12.10 | 12.35 | 7,035,859 | +0.46(+3.86%) |
Sep 04, 2009 | 11.56 | 11.91 | 11.46 | 11.89 | 6,244,668 | +0.34(+2.90%) |
Sep 03, 2009 | 11.14 | 11.58 | 11.08 | 11.56 | 7,930,227 | +0.52(+4.70%) |
Sep 02, 2009 | 11.15 | 11.26 | 11.00 | 11.04 | 6,353,683 | -0.18(-1.64%) |
Sep 01, 2009 | 11.14 | 11.42 | 11.03 | 11.22 | 11,326,194 | +0.06(+0.51%) |
Aug 31, 2009 | 11.37 | 11.38 | 11.10 | 11.17 | 9,618,954 | +0.17(+1.51%) |
Aug 28, 2009 | 11.20 | 11.45 | 10.70 | 11.00 | 8,523,697 | -0.29(-2.53%) |
Aug 27, 2009 | 11.22 | 11.39 | 10.98 | 11.29 | 4,323,689 | +0.04(+0.34%) |
Aug 26, 2009 | 11.38 | 11.44 | 11.21 | 11.25 | 3,936,857 | -0.17(-1.45%) |
Aug 25, 2009 | 11.11 | 11.45 | 11.11 | 11.42 | 5,982,229 | +0.29(+2.64%) |
Aug 24, 2009 | 11.43 | 11.57 | 11.05 | 11.12 | 7,213,728 | -0.31(-2.70%) |
Aug 21, 2009 | 11.78 | 11.91 | 11.31 | 11.43 | 9,730,573 | -0.26(-2.22%) |
Aug 20, 2009 | 11.49 | 11.74 | 11.43 | 11.69 | 4,265,084 | +0.28(+2.44%) |
Aug 19, 2009 | 11.13 | 11.44 | 11.07 | 11.41 | 4,216,706 | +0.07(+0.63%) |
Aug 18, 2009 | 11.06 | 11.38 | 11.05 | 11.34 | 7,403,718 | +0.19(+1.69%) |
Aug 17, 2009 | 11.21 | 11.29 | 10.89 | 11.15 | 5,444,335 | -0.24(-2.08%) |
Aug 14, 2009 | 11.43 | 11.52 | 11.30 | 11.39 | 3,082,545 | -0.12(-1.08%) |
Aug 13, 2009 | 11.64 | 11.70 | 11.42 | 11.51 | 2,945,205 | +0.03(+0.26%) |
Aug 12, 2009 | 11.66 | 11.86 | 11.45 | 11.48 | 4,065,102 | -0.20(-1.74%) |
Aug 11, 2009 | 11.82 | 11.85 | 11.60 | 11.69 | 7,172,643 | -0.14(-1.15%) |
Aug 10, 2009 | 12.11 | 12.11 | 11.70 | 11.82 | 3,123,582 | -0.37(-3.06%) |
Aug 07, 2009 | 12.32 | 12.52 | 12.14 | 12.20 | 4,352,202 | +0.05(+0.43%) |
Aug 06, 2009 | 12.64 | 12.76 | 12.08 | 12.14 | 3,183,698 | -0.41(-3.27%) |
Aug 05, 2009 | 12.76 | 12.80 | 12.34 | 12.55 | 3,179,259 | -0.14(-1.13%) |
Aug 04, 2009 | 12.68 | 12.85 | 12.54 | 12.70 | 4,353,031 | +0.05(+0.39%) |