Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.86 | 12.86 | 11.44 | 11.72 | 3,141,604 | -1.00(-7.83%) |
Oct 29, 2009 | 12.33 | 12.88 | 12.29 | 12.72 | 2,210,935 | +0.61(+5.01%) |
Oct 28, 2009 | 12.74 | 12.82 | 12.08 | 12.11 | 2,787,604 | -0.69(-5.38%) |
Oct 27, 2009 | 13.41 | 13.48 | 12.34 | 12.80 | 3,311,733 | -0.79(-5.84%) |
Oct 26, 2009 | 13.66 | 14.33 | 13.50 | 13.59 | 2,232,313 | -0.14(-1.04%) |
Oct 23, 2009 | 13.82 | 13.87 | 13.62 | 13.74 | 1,578,199 | -0.31(-2.24%) |
Oct 22, 2009 | 13.56 | 14.23 | 13.45 | 14.05 | 1,438,515 | +0.52(+3.82%) |
Oct 21, 2009 | 13.57 | 14.07 | 13.39 | 13.53 | 2,159,993 | -0.03(-0.22%) |
Oct 20, 2009 | 13.43 | 13.65 | 13.43 | 13.56 | 2,004,731 | -0.06(-0.44%) |
Oct 19, 2009 | 12.97 | 13.69 | 12.95 | 13.62 | 2,980,086 | +0.86(+6.74%) |
Oct 16, 2009 | 12.82 | 12.88 | 12.48 | 12.76 | 2,194,699 | -0.20(-1.56%) |
Oct 15, 2009 | 12.37 | 12.99 | 12.19 | 12.97 | 3,784,909 | +0.79(+6.45%) |
Oct 14, 2009 | 12.17 | 12.18 | 11.86 | 12.18 | 3,390,496 | +0.61(+5.24%) |
Oct 13, 2009 | 11.71 | 11.74 | 11.46 | 11.57 | 1,596,522 | -0.18(-1.53%) |
Oct 12, 2009 | 12.14 | 12.23 | 11.62 | 11.75 | 2,905,733 | -0.19(-1.57%) |
Oct 09, 2009 | 11.72 | 12.01 | 11.60 | 11.94 | 1,327,344 | +0.10(+0.82%) |
Oct 08, 2009 | 11.60 | 11.98 | 11.42 | 11.84 | 2,403,692 | +0.21(+1.80%) |
Oct 07, 2009 | 11.51 | 11.70 | 11.27 | 11.63 | 1,749,866 | +0.18(+1.57%) |
Oct 06, 2009 | 11.58 | 11.74 | 11.19 | 11.45 | 2,207,705 | +0.08(+0.72%) |
Oct 05, 2009 | 11.52 | 11.62 | 11.29 | 11.37 | 3,222,925 | +0.03(+0.26%) |
Oct 02, 2009 | 11.86 | 12.31 | 11.30 | 11.34 | 3,534,970 | -0.73(-6.02%) |
Oct 01, 2009 | 13.07 | 13.10 | 11.94 | 12.07 | 8,166,045 | -2.29(-15.95%) |
Sep 30, 2009 | 13.47 | 14.80 | 13.22 | 14.36 | 5,253,036 | +0.99(+7.39%) |
Sep 29, 2009 | 12.99 | 13.45 | 12.73 | 13.37 | 1,861,082 | +0.58(+4.57%) |
Sep 28, 2009 | 12.55 | 12.91 | 12.55 | 12.79 | 788,859 | +0.20(+1.61%) |
Sep 25, 2009 | 12.27 | 12.73 | 12.10 | 12.58 | 1,680,108 | +0.21(+1.69%) |
Sep 24, 2009 | 13.04 | 13.05 | 12.26 | 12.37 | 1,592,638 | -0.66(-5.05%) |
Sep 23, 2009 | 12.85 | 13.29 | 12.60 | 13.03 | 2,289,653 | +0.33(+2.59%) |
Sep 22, 2009 | 12.51 | 12.82 | 12.41 | 12.70 | 1,140,805 | +0.40(+3.29%) |
Sep 21, 2009 | 11.99 | 12.46 | 11.67 | 12.30 | 2,593,094 | +0.28(+2.37%) |
Sep 18, 2009 | 12.46 | 12.55 | 11.84 | 12.01 | 4,472,529 | -0.50(-4.01%) |
Sep 17, 2009 | 12.53 | 12.64 | 12.35 | 12.52 | 1,377,927 | +0.01(+0.12%) |
Sep 16, 2009 | 12.91 | 12.92 | 12.46 | 12.50 | 1,842,584 | -0.37(-2.85%) |
Sep 15, 2009 | 12.41 | 12.93 | 12.20 | 12.87 | 1,308,686 | +0.40(+3.24%) |
Sep 14, 2009 | 12.55 | 12.65 | 12.26 | 12.46 | 876,883 | -0.16(-1.30%) |
Sep 11, 2009 | 13.17 | 13.32 | 12.62 | 12.63 | 1,231,702 | -0.68(-5.12%) |
Sep 10, 2009 | 13.38 | 13.51 | 12.99 | 13.31 | 1,777,877 | -0.18(-1.33%) |
Sep 09, 2009 | 13.05 | 13.80 | 12.98 | 13.49 | 1,140,952 | +0.31(+2.39%) |
Sep 08, 2009 | 12.78 | 13.23 | 12.73 | 13.17 | 726,053 | +0.46(+3.59%) |
Sep 04, 2009 | 12.78 | 12.91 | 12.50 | 12.72 | 500,371 | -0.06(-0.47%) |
Sep 03, 2009 | 12.23 | 12.79 | 12.23 | 12.78 | 850,496 | +0.67(+5.50%) |
Sep 02, 2009 | 12.80 | 12.94 | 12.09 | 12.11 | 2,150,122 | -0.82(-6.37%) |
Sep 01, 2009 | 13.08 | 13.45 | 12.79 | 12.94 | 1,726,539 | -0.31(-2.32%) |
Aug 31, 2009 | 13.17 | 13.35 | 13.11 | 13.24 | 1,172,905 | -0.06(-0.45%) |
Aug 28, 2009 | 13.53 | 13.64 | 13.19 | 13.30 | 425,582 | -0.13(-0.95%) |
Aug 27, 2009 | 13.64 | 13.65 | 13.15 | 13.43 | 587,207 | -0.17(-1.27%) |
Aug 26, 2009 | 13.85 | 14.11 | 13.59 | 13.60 | 718,719 | -0.25(-1.84%) |
Aug 25, 2009 | 13.35 | 14.07 | 13.32 | 13.86 | 934,087 | +0.67(+5.05%) |
Aug 24, 2009 | 13.58 | 13.61 | 13.15 | 13.19 | 1,069,936 | -0.28(-2.11%) |
Aug 21, 2009 | 13.58 | 13.69 | 13.42 | 13.47 | 950,609 | +0.03(+0.22%) |
Aug 20, 2009 | 13.26 | 13.53 | 13.26 | 13.44 | 967,138 | +0.16(+1.24%) |
Aug 19, 2009 | 13.29 | 13.60 | 13.17 | 13.28 | 2,111,566 | -0.15(-1.11%) |
Aug 18, 2009 | 13.68 | 13.92 | 13.42 | 13.43 | 857,650 | +0.25(+1.93%) |
Aug 17, 2009 | 13.41 | 13.76 | 13.03 | 13.17 | 1,201,154 | -0.73(-5.28%) |
Aug 14, 2009 | 14.33 | 14.33 | 13.79 | 13.91 | 1,235,301 | -0.40(-2.82%) |
Aug 13, 2009 | 14.16 | 14.42 | 13.97 | 14.31 | 1,779,420 | +0.15(+1.06%) |
Aug 12, 2009 | 14.41 | 14.64 | 14.03 | 14.16 | 1,530,068 | -0.13(-0.89%) |
Aug 11, 2009 | 15.17 | 15.25 | 14.25 | 14.29 | 1,893,002 | -0.97(-6.38%) |
Aug 10, 2009 | 14.49 | 15.50 | 14.19 | 15.26 | 3,308,790 | +0.67(+4.62%) |
Aug 07, 2009 | 14.64 | 14.77 | 14.22 | 14.59 | 1,579,102 | +0.37(+2.58%) |
Aug 06, 2009 | 14.79 | 14.79 | 14.08 | 14.22 | 1,306,721 | -0.35(-2.41%) |
Aug 05, 2009 | 15.72 | 15.76 | 14.39 | 14.57 | 2,163,964 | -0.98(-6.30%) |
Aug 04, 2009 | 15.72 | 15.87 | 15.48 | 15.56 | 2,759,532 | -0.31(-1.98%) |