Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.48 | 12.50 | 12.07 | 12.11 | 1,985,741 | -0.47(-3.71%) |
Oct 29, 2009 | 12.47 | 12.64 | 12.40 | 12.57 | 2,070,232 | +0.16(+1.31%) |
Oct 28, 2009 | 12.35 | 12.58 | 12.35 | 12.41 | 2,418,468 | +0.06(+0.46%) |
Oct 27, 2009 | 12.56 | 12.67 | 12.30 | 12.35 | 2,901,095 | -0.12(-0.96%) |
Oct 26, 2009 | 12.88 | 12.88 | 12.32 | 12.47 | 3,256,336 | +0.28(+2.26%) |
Oct 23, 2009 | 12.32 | 13.09 | 12.18 | 12.20 | 2,510,580 | +0.08(+0.64%) |
Oct 22, 2009 | 11.04 | 12.22 | 10.94 | 12.12 | 3,425,365 | +1.16(+10.56%) |
Oct 21, 2009 | 11.12 | 11.27 | 10.96 | 10.96 | 1,480,998 | -0.25(-2.27%) |
Oct 20, 2009 | 11.26 | 11.52 | 11.19 | 11.22 | 1,682,589 | -0.25(-2.22%) |
Oct 19, 2009 | 11.52 | 11.60 | 11.31 | 11.47 | 1,846,555 | +0.00(+0.00%) |
Oct 16, 2009 | 11.80 | 11.80 | 11.46 | 11.47 | 2,055,418 | -0.47(-3.90%) |
Oct 15, 2009 | 11.81 | 11.95 | 11.76 | 11.94 | 1,475,460 | +0.11(+0.89%) |
Oct 14, 2009 | 11.88 | 11.94 | 11.74 | 11.83 | 2,073,234 | +0.12(+1.02%) |
Oct 13, 2009 | 11.81 | 11.87 | 11.58 | 11.71 | 1,047,269 | -0.17(-1.43%) |
Oct 12, 2009 | 11.96 | 12.11 | 11.82 | 11.88 | 814,296 | -0.08(-0.65%) |
Oct 09, 2009 | 11.71 | 11.98 | 11.70 | 11.96 | 1,292,242 | +0.23(+1.93%) |
Oct 08, 2009 | 11.94 | 12.01 | 11.65 | 11.73 | 1,996,499 | -0.09(-0.78%) |
Oct 07, 2009 | 11.74 | 11.85 | 11.70 | 11.82 | 981,337 | -0.06(-0.48%) |
Oct 06, 2009 | 11.96 | 12.06 | 11.80 | 11.88 | 1,497,138 | -0.01(-0.12%) |
Oct 05, 2009 | 11.59 | 11.91 | 11.53 | 11.89 | 2,922,707 | +0.38(+3.31%) |
Oct 02, 2009 | 11.59 | 11.70 | 11.42 | 11.51 | 1,778,813 | -0.18(-1.51%) |
Oct 01, 2009 | 11.90 | 12.03 | 11.63 | 11.69 | 2,814,782 | -0.21(-1.78%) |
Sep 30, 2009 | 12.01 | 12.11 | 11.78 | 11.90 | 4,026,329 | -0.08(-0.71%) |
Sep 29, 2009 | 11.94 | 12.21 | 11.85 | 11.99 | 1,841,102 | +0.00(+0.00%) |
Sep 28, 2009 | 11.74 | 12.02 | 11.51 | 11.99 | 1,458,746 | +0.26(+2.23%) |
Sep 25, 2009 | 11.63 | 11.83 | 11.53 | 11.72 | 2,409,673 | -0.01(-0.06%) |
Sep 24, 2009 | 11.79 | 11.86 | 11.59 | 11.73 | 2,047,712 | -0.08(-0.66%) |
Sep 23, 2009 | 11.91 | 11.97 | 11.68 | 11.81 | 1,305,699 | -0.04(-0.30%) |
Sep 22, 2009 | 11.81 | 11.91 | 11.70 | 11.84 | 1,240,893 | +0.07(+0.60%) |
Sep 21, 2009 | 11.58 | 11.91 | 11.51 | 11.77 | 2,086,969 | +0.06(+0.48%) |
Sep 18, 2009 | 11.36 | 11.72 | 11.27 | 11.72 | 5,802,570 | +0.49(+4.34%) |
Sep 17, 2009 | 11.61 | 11.68 | 11.17 | 11.23 | 4,518,806 | -0.16(-1.42%) |
Sep 16, 2009 | 10.91 | 11.68 | 10.79 | 11.39 | 19,313,116 | +0.66(+6.11%) |
Sep 15, 2009 | 10.16 | 10.78 | 10.14 | 10.74 | 1,814,909 | +0.46(+4.46%) |
Sep 14, 2009 | 10.24 | 10.43 | 10.21 | 10.28 | 1,417,609 | -0.09(-0.89%) |
Sep 11, 2009 | 10.38 | 10.43 | 10.31 | 10.37 | 533,778 | +0.01(+0.07%) |
Sep 10, 2009 | 10.27 | 10.36 | 10.19 | 10.36 | 665,057 | +0.05(+0.48%) |
Sep 09, 2009 | 10.16 | 10.34 | 10.14 | 10.31 | 708,777 | +0.10(+0.97%) |
Sep 08, 2009 | 10.21 | 10.29 | 10.13 | 10.21 | 746,476 | +0.06(+0.63%) |
Sep 04, 2009 | 10.03 | 10.15 | 10.00 | 10.15 | 402,592 | +0.08(+0.84%) |
Sep 03, 2009 | 10.09 | 10.26 | 9.911 | 10.07 | 969,747 | +0.00(+0.00%) |
Sep 02, 2009 | 10.07 | 10.19 | 10.02 | 10.07 | 924,697 | -0.07(-0.70%) |
Sep 01, 2009 | 10.41 | 10.50 | 10.12 | 10.14 | 1,569,597 | -0.34(-3.24%) |
Aug 31, 2009 | 10.64 | 10.74 | 10.41 | 10.48 | 1,331,141 | -0.31(-2.88%) |
Aug 28, 2009 | 10.69 | 10.84 | 10.57 | 10.79 | 843,276 | +0.20(+1.87%) |
Aug 27, 2009 | 10.60 | 10.68 | 10.43 | 10.59 | 496,636 | -0.04(-0.33%) |
Aug 26, 2009 | 10.51 | 10.73 | 10.49 | 10.62 | 720,082 | +0.01(+0.07%) |
Aug 25, 2009 | 10.69 | 10.72 | 10.41 | 10.62 | 788,833 | +0.02(+0.20%) |
Aug 24, 2009 | 10.52 | 10.79 | 10.47 | 10.60 | 1,088,470 | +0.07(+0.67%) |
Aug 21, 2009 | 10.20 | 10.55 | 10.13 | 10.52 | 876,596 | +0.42(+4.19%) |
Aug 20, 2009 | 10.24 | 10.33 | 10.01 | 10.10 | 831,294 | -0.19(-1.85%) |
Aug 19, 2009 | 10.12 | 10.47 | 10.09 | 10.29 | 790,591 | +0.09(+0.90%) |
Aug 18, 2009 | 10.20 | 10.37 | 10.09 | 10.20 | 1,341,189 | +0.08(+0.84%) |
Aug 17, 2009 | 10.19 | 10.25 | 10.07 | 10.12 | 724,534 | -0.24(-2.32%) |
Aug 14, 2009 | 10.48 | 10.58 | 10.21 | 10.36 | 390,746 | -0.17(-1.61%) |
Aug 13, 2009 | 10.49 | 10.67 | 10.35 | 10.52 | 501,387 | +0.11(+1.09%) |
Aug 12, 2009 | 10.21 | 10.52 | 10.21 | 10.41 | 631,091 | +0.17(+1.65%) |
Aug 11, 2009 | 10.81 | 10.93 | 10.21 | 10.24 | 1,080,674 | -0.65(-5.96%) |
Aug 10, 2009 | 10.85 | 11.08 | 10.82 | 10.89 | 712,925 | -0.12(-1.09%) |
Aug 07, 2009 | 10.50 | 11.04 | 10.50 | 11.01 | 1,720,270 | +0.58(+5.55%) |
Aug 06, 2009 | 10.51 | 10.57 | 10.24 | 10.43 | 684,237 | -0.08(-0.74%) |
Aug 05, 2009 | 10.48 | 10.54 | 10.36 | 10.51 | 798,718 | +0.02(+0.20%) |
Aug 04, 2009 | 9.995 | 10.52 | 9.897 | 10.49 | 1,306,118 | +0.35(+3.48%) |