Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.79 | 12.04 | 11.38 | 11.45 | 6,270,067 | -0.42(-3.56%) |
Oct 29, 2009 | 11.73 | 11.96 | 11.55 | 11.87 | 6,211,567 | +0.46(+4.07%) |
Oct 28, 2009 | 12.51 | 12.51 | 11.24 | 11.41 | 7,124,218 | -0.84(-6.87%) |
Oct 27, 2009 | 12.68 | 12.68 | 12.04 | 12.25 | 4,973,991 | -0.32(-2.58%) |
Oct 26, 2009 | 12.48 | 13.11 | 12.48 | 12.57 | 4,609,366 | +0.09(+0.70%) |
Oct 23, 2009 | 12.46 | 12.53 | 12.34 | 12.49 | 3,590,803 | -0.04(-0.33%) |
Oct 22, 2009 | 12.34 | 12.63 | 12.04 | 12.53 | 3,327,429 | +0.19(+1.56%) |
Oct 21, 2009 | 11.91 | 12.59 | 11.91 | 12.34 | 6,162,359 | +0.37(+3.06%) |
Oct 20, 2009 | 11.85 | 12.02 | 11.85 | 11.97 | 4,408,889 | -0.24(-1.98%) |
Oct 19, 2009 | 11.97 | 12.28 | 11.92 | 12.21 | 4,260,957 | +0.30(+2.50%) |
Oct 16, 2009 | 12.06 | 12.09 | 11.73 | 11.91 | 3,008,026 | -0.22(-1.83%) |
Oct 15, 2009 | 12.10 | 12.26 | 12.05 | 12.14 | 2,896,971 | -0.05(-0.44%) |
Oct 14, 2009 | 12.03 | 12.24 | 11.94 | 12.19 | 4,045,350 | +0.32(+2.70%) |
Oct 13, 2009 | 12.15 | 12.17 | 11.83 | 11.87 | 4,333,601 | -0.32(-2.66%) |
Oct 12, 2009 | 11.63 | 12.21 | 11.52 | 12.19 | 6,937,488 | +0.71(+6.18%) |
Oct 09, 2009 | 11.48 | 11.58 | 11.35 | 11.48 | 3,321,513 | +0.00(+0.03%) |
Oct 08, 2009 | 11.12 | 11.65 | 11.04 | 11.48 | 6,064,000 | +0.45(+4.11%) |
Oct 07, 2009 | 10.96 | 11.03 | 10.84 | 11.03 | 2,651,627 | +0.06(+0.55%) |
Oct 06, 2009 | 10.91 | 11.10 | 10.81 | 10.97 | 4,283,472 | +0.20(+1.86%) |
Oct 05, 2009 | 10.60 | 10.79 | 10.50 | 10.77 | 5,559,694 | +0.25(+2.37%) |
Oct 02, 2009 | 10.71 | 10.73 | 10.43 | 10.52 | 9,824,443 | -0.34(-3.13%) |
Oct 01, 2009 | 11.31 | 11.35 | 10.83 | 10.86 | 6,754,397 | -0.57(-4.99%) |
Sep 30, 2009 | 11.59 | 11.69 | 11.19 | 11.43 | 3,611,851 | -0.16(-1.37%) |
Sep 29, 2009 | 11.59 | 11.80 | 11.38 | 11.58 | 2,432,442 | -0.02(-0.16%) |
Sep 28, 2009 | 11.34 | 11.64 | 11.21 | 11.60 | 2,715,540 | +0.29(+2.57%) |
Sep 25, 2009 | 11.33 | 11.38 | 11.18 | 11.31 | 4,303,710 | -0.01(-0.07%) |
Sep 24, 2009 | 11.61 | 11.61 | 11.18 | 11.32 | 3,435,439 | -0.19(-1.64%) |
Sep 23, 2009 | 11.75 | 11.89 | 11.49 | 11.51 | 4,868,320 | -0.21(-1.77%) |
Sep 22, 2009 | 11.60 | 11.81 | 11.48 | 11.72 | 5,187,810 | +0.19(+1.61%) |
Sep 21, 2009 | 11.58 | 11.60 | 11.33 | 11.53 | 6,076,473 | -0.12(-1.04%) |
Sep 18, 2009 | 11.77 | 11.85 | 11.63 | 11.65 | 10,171,611 | -0.11(-0.96%) |
Sep 17, 2009 | 11.85 | 12.03 | 11.61 | 11.77 | 12,198,166 | -0.58(-4.71%) |
Sep 16, 2009 | 12.55 | 12.55 | 12.29 | 12.35 | 3,653,710 | -0.16(-1.27%) |
Sep 15, 2009 | 12.46 | 12.60 | 12.42 | 12.51 | 4,395,399 | +0.00(+0.00%) |
Sep 14, 2009 | 12.44 | 12.69 | 12.35 | 12.51 | 4,917,559 | -0.14(-1.13%) |
Sep 11, 2009 | 12.87 | 13.10 | 12.61 | 12.65 | 6,216,816 | -0.12(-0.98%) |
Sep 10, 2009 | 12.61 | 12.80 | 12.48 | 12.77 | 3,121,621 | +0.19(+1.50%) |
Sep 09, 2009 | 12.36 | 12.71 | 12.28 | 12.59 | 7,144,562 | +0.19(+1.55%) |
Sep 08, 2009 | 12.34 | 12.60 | 12.14 | 12.39 | 7,013,199 | +0.46(+3.86%) |
Sep 04, 2009 | 11.60 | 11.95 | 11.50 | 11.93 | 6,224,557 | +0.34(+2.90%) |
Sep 03, 2009 | 11.18 | 11.62 | 11.11 | 11.60 | 7,904,688 | +0.52(+4.71%) |
Sep 02, 2009 | 11.18 | 11.29 | 11.04 | 11.08 | 6,333,221 | -0.19(-1.64%) |
Sep 01, 2009 | 11.17 | 11.46 | 11.07 | 11.26 | 11,289,718 | +0.06(+0.51%) |
Aug 31, 2009 | 11.40 | 11.41 | 11.13 | 11.20 | 9,587,976 | +0.17(+1.50%) |
Aug 28, 2009 | 11.24 | 11.49 | 10.73 | 11.04 | 8,496,246 | -0.29(-2.53%) |
Aug 27, 2009 | 11.26 | 11.42 | 11.02 | 11.32 | 4,309,764 | +0.04(+0.33%) |
Aug 26, 2009 | 11.41 | 11.48 | 11.24 | 11.29 | 3,924,178 | -0.17(-1.45%) |
Aug 25, 2009 | 11.14 | 11.49 | 11.14 | 11.45 | 5,962,963 | +0.29(+2.64%) |
Aug 24, 2009 | 11.47 | 11.60 | 11.09 | 11.16 | 7,190,496 | -0.31(-2.70%) |
Aug 21, 2009 | 11.82 | 11.94 | 11.35 | 11.47 | 9,699,236 | -0.26(-2.22%) |
Aug 20, 2009 | 11.53 | 11.77 | 11.46 | 11.73 | 4,251,349 | +0.28(+2.44%) |
Aug 19, 2009 | 11.16 | 11.48 | 11.10 | 11.45 | 4,203,126 | +0.07(+0.63%) |
Aug 18, 2009 | 11.10 | 11.41 | 11.09 | 11.38 | 7,379,874 | +0.19(+1.69%) |
Aug 17, 2009 | 11.24 | 11.33 | 10.93 | 11.19 | 5,426,801 | -0.24(-2.08%) |
Aug 14, 2009 | 11.47 | 11.56 | 11.34 | 11.43 | 3,072,617 | -0.12(-1.08%) |
Aug 13, 2009 | 11.68 | 11.74 | 11.46 | 11.55 | 2,935,720 | +0.03(+0.26%) |
Aug 12, 2009 | 11.70 | 11.90 | 11.49 | 11.52 | 4,052,010 | -0.20(-1.74%) |
Aug 11, 2009 | 11.86 | 11.89 | 11.64 | 11.72 | 7,149,543 | -0.14(-1.15%) |
Aug 10, 2009 | 12.15 | 12.15 | 11.74 | 11.86 | 3,113,523 | -0.37(-3.06%) |
Aug 07, 2009 | 12.36 | 12.56 | 12.18 | 12.23 | 4,338,185 | +0.05(+0.43%) |
Aug 06, 2009 | 12.68 | 12.80 | 12.12 | 12.18 | 3,173,445 | -0.41(-3.27%) |
Aug 05, 2009 | 12.80 | 12.84 | 12.38 | 12.59 | 3,169,020 | -0.14(-1.13%) |
Aug 04, 2009 | 12.72 | 12.89 | 12.58 | 12.74 | 4,339,012 | +0.05(+0.39%) |