Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.14 | 12.21 | 11.29 | 11.41 | 3,109,709 | -0.58(-4.84%) |
Oct 29, 2009 | 11.68 | 12.30 | 11.55 | 11.99 | 2,249,337 | +0.49(+4.29%) |
Oct 28, 2009 | 12.17 | 12.20 | 11.44 | 11.50 | 4,039,448 | -0.58(-4.80%) |
Oct 27, 2009 | 12.25 | 12.45 | 11.95 | 12.08 | 2,781,466 | -0.17(-1.41%) |
Oct 26, 2009 | 12.22 | 12.62 | 12.13 | 12.25 | 2,358,866 | -0.07(-0.57%) |
Oct 23, 2009 | 12.44 | 12.47 | 12.31 | 12.32 | 1,456,610 | -0.29(-2.26%) |
Oct 22, 2009 | 12.75 | 12.81 | 12.46 | 12.60 | 1,322,557 | -0.15(-1.20%) |
Oct 21, 2009 | 12.39 | 12.95 | 12.39 | 12.76 | 1,734,367 | +0.38(+3.05%) |
Oct 20, 2009 | 12.12 | 12.48 | 12.11 | 12.38 | 1,847,105 | -0.45(-3.48%) |
Oct 19, 2009 | 12.85 | 13.03 | 12.77 | 12.83 | 942,870 | -0.04(-0.33%) |
Oct 16, 2009 | 13.00 | 13.14 | 12.85 | 12.87 | 1,125,442 | -0.46(-3.42%) |
Oct 15, 2009 | 13.25 | 13.37 | 13.21 | 13.32 | 804,293 | -0.12(-0.93%) |
Oct 14, 2009 | 13.27 | 13.46 | 13.17 | 13.45 | 878,748 | +0.26(+1.95%) |
Oct 13, 2009 | 12.81 | 13.24 | 12.81 | 13.19 | 750,207 | +0.32(+2.47%) |
Oct 12, 2009 | 13.27 | 13.29 | 12.80 | 12.87 | 610,849 | -0.11(-0.82%) |
Oct 09, 2009 | 12.90 | 13.04 | 12.84 | 12.98 | 835,724 | -0.06(-0.47%) |
Oct 08, 2009 | 12.72 | 13.09 | 12.60 | 13.04 | 885,337 | +0.31(+2.43%) |
Oct 07, 2009 | 12.62 | 12.79 | 12.56 | 12.73 | 445,971 | +0.03(+0.24%) |
Oct 06, 2009 | 12.50 | 12.71 | 12.41 | 12.70 | 1,492,998 | +0.34(+2.75%) |
Oct 05, 2009 | 12.21 | 12.44 | 12.16 | 12.36 | 800,167 | +0.21(+1.77%) |
Oct 02, 2009 | 11.86 | 12.27 | 11.77 | 12.15 | 2,147,483 | +0.10(+0.82%) |
Oct 01, 2009 | 12.56 | 12.58 | 12.02 | 12.05 | 2,265,305 | -0.51(-4.07%) |
Sep 30, 2009 | 12.46 | 12.63 | 12.33 | 12.56 | 1,508,326 | +0.11(+0.89%) |
Sep 29, 2009 | 12.46 | 12.56 | 12.27 | 12.45 | 1,111,607 | -0.01(-0.06%) |
Sep 28, 2009 | 12.31 | 12.55 | 12.29 | 12.46 | 826,761 | +0.19(+1.56%) |
Sep 25, 2009 | 12.19 | 12.28 | 11.99 | 12.26 | 807,193 | +0.07(+0.58%) |
Sep 24, 2009 | 12.62 | 12.69 | 12.15 | 12.19 | 1,104,916 | -0.34(-2.73%) |
Sep 23, 2009 | 12.73 | 12.84 | 12.50 | 12.54 | 1,589,256 | -0.29(-2.24%) |
Sep 22, 2009 | 12.88 | 12.93 | 12.64 | 12.82 | 1,432,052 | +0.25(+1.99%) |
Sep 21, 2009 | 11.92 | 12.65 | 11.91 | 12.57 | 2,269,397 | +0.34(+2.82%) |
Sep 18, 2009 | 12.04 | 12.25 | 11.88 | 12.23 | 3,596,856 | +0.39(+3.29%) |
Sep 17, 2009 | 12.09 | 12.28 | 11.80 | 11.84 | 1,760,922 | -0.47(-3.83%) |
Sep 16, 2009 | 12.26 | 12.42 | 12.12 | 12.31 | 1,984,118 | +0.06(+0.48%) |
Sep 15, 2009 | 11.98 | 12.33 | 11.85 | 12.25 | 1,317,058 | +0.30(+2.49%) |
Sep 14, 2009 | 11.62 | 11.98 | 11.58 | 11.96 | 834,741 | +0.33(+2.84%) |
Sep 11, 2009 | 11.72 | 11.83 | 11.50 | 11.62 | 1,045,055 | -0.09(-0.75%) |
Sep 10, 2009 | 11.01 | 11.75 | 10.96 | 11.71 | 1,061,354 | +0.64(+5.75%) |
Sep 09, 2009 | 11.25 | 11.32 | 10.96 | 11.08 | 625,783 | -0.07(-0.59%) |
Sep 08, 2009 | 10.97 | 11.16 | 10.93 | 11.14 | 1,015,981 | +0.40(+3.76%) |
Sep 04, 2009 | 10.59 | 10.77 | 10.50 | 10.74 | 495,910 | +0.14(+1.29%) |
Sep 03, 2009 | 10.35 | 10.64 | 10.32 | 10.60 | 787,956 | +0.32(+3.14%) |
Sep 02, 2009 | 10.11 | 10.45 | 10.10 | 10.28 | 1,075,291 | +0.13(+1.32%) |
Sep 01, 2009 | 10.51 | 10.63 | 10.13 | 10.14 | 1,327,739 | -0.28(-2.65%) |
Aug 31, 2009 | 10.24 | 10.67 | 10.24 | 10.42 | 2,015,927 | -0.19(-1.82%) |
Aug 28, 2009 | 10.70 | 10.77 | 7.408 | 10.61 | 1,160,439 | -0.13(-1.23%) |
Aug 27, 2009 | 10.68 | 10.79 | 10.39 | 10.75 | 632,122 | +0.01(+0.13%) |
Aug 26, 2009 | 10.56 | 10.75 | 10.49 | 10.73 | 1,808,754 | +0.15(+1.45%) |
Aug 25, 2009 | 10.80 | 10.88 | 10.50 | 10.58 | 1,558,834 | -0.21(-1.92%) |
Aug 24, 2009 | 10.96 | 11.02 | 10.67 | 10.79 | 1,191,112 | -0.14(-1.29%) |
Aug 21, 2009 | 10.89 | 10.98 | 10.83 | 10.93 | 492,285 | +0.21(+1.98%) |
Aug 20, 2009 | 10.59 | 10.78 | 10.58 | 10.71 | 710,037 | +0.13(+1.20%) |
Aug 19, 2009 | 10.31 | 10.71 | 10.31 | 10.59 | 989,332 | +0.16(+1.52%) |
Aug 18, 2009 | 10.31 | 10.45 | 10.26 | 10.43 | 539,053 | +0.16(+1.56%) |
Aug 17, 2009 | 10.26 | 10.40 | 10.23 | 10.27 | 567,228 | -0.49(-4.54%) |
Aug 14, 2009 | 10.98 | 10.98 | 10.56 | 10.76 | 1,068,566 | -0.16(-1.49%) |
Aug 13, 2009 | 10.70 | 11.04 | 10.70 | 10.92 | 1,070,542 | +0.05(+0.43%) |
Aug 12, 2009 | 10.81 | 11.06 | 10.78 | 10.87 | 1,106,786 | -0.01(-0.07%) |
Aug 11, 2009 | 10.81 | 10.98 | 10.42 | 10.88 | 1,979,191 | +0.02(+0.17%) |
Aug 10, 2009 | 10.60 | 10.87 | 10.52 | 10.86 | 1,006,606 | +0.36(+3.46%) |
Aug 07, 2009 | 10.59 | 10.64 | 10.39 | 10.50 | 1,803,760 | +0.06(+0.54%) |
Aug 06, 2009 | 10.56 | 10.58 | 10.32 | 10.44 | 848,809 | -0.07(-0.70%) |
Aug 05, 2009 | 10.52 | 10.57 | 10.28 | 10.51 | 1,292,262 | -0.08(-0.78%) |
Aug 04, 2009 | 10.57 | 10.64 | 10.50 | 10.60 | 1,896,209 | -0.04(-0.35%) |