Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.79 | 12.04 | 11.38 | 11.45 | 6,270,921 | -0.42(-3.56%) |
Oct 29, 2009 | 11.73 | 11.95 | 11.55 | 11.87 | 6,212,413 | +0.46(+4.07%) |
Oct 28, 2009 | 12.51 | 12.51 | 11.24 | 11.41 | 7,125,188 | -0.84(-6.87%) |
Oct 27, 2009 | 12.67 | 12.67 | 12.04 | 12.25 | 4,974,669 | -0.32(-2.58%) |
Oct 26, 2009 | 12.48 | 13.11 | 12.48 | 12.57 | 4,609,994 | +0.09(+0.70%) |
Oct 23, 2009 | 12.46 | 12.52 | 12.34 | 12.49 | 3,591,292 | -0.04(-0.33%) |
Oct 22, 2009 | 12.33 | 12.63 | 12.04 | 12.53 | 3,327,882 | +0.19(+1.56%) |
Oct 21, 2009 | 11.90 | 12.59 | 11.90 | 12.33 | 6,163,199 | +0.37(+3.06%) |
Oct 20, 2009 | 11.85 | 12.02 | 11.84 | 11.97 | 4,409,490 | -0.24(-1.98%) |
Oct 19, 2009 | 11.97 | 12.28 | 11.92 | 12.21 | 4,261,537 | +0.30(+2.50%) |
Oct 16, 2009 | 12.06 | 12.09 | 11.73 | 11.91 | 3,008,436 | -0.22(-1.83%) |
Oct 15, 2009 | 12.10 | 12.26 | 12.05 | 12.13 | 2,897,365 | -0.05(-0.44%) |
Oct 14, 2009 | 12.03 | 12.24 | 11.94 | 12.19 | 4,045,901 | +0.32(+2.70%) |
Oct 13, 2009 | 12.15 | 12.17 | 11.83 | 11.87 | 4,334,192 | -0.32(-2.66%) |
Oct 12, 2009 | 11.62 | 12.21 | 11.52 | 12.19 | 6,938,433 | +0.71(+6.18%) |
Oct 09, 2009 | 11.48 | 11.58 | 11.35 | 11.48 | 3,321,965 | +0.00(+0.03%) |
Oct 08, 2009 | 11.12 | 11.64 | 11.04 | 11.48 | 6,064,826 | +0.45(+4.11%) |
Oct 07, 2009 | 10.96 | 11.03 | 10.84 | 11.02 | 2,651,988 | +0.06(+0.55%) |
Oct 06, 2009 | 10.90 | 11.10 | 10.81 | 10.96 | 4,284,056 | +0.20(+1.86%) |
Oct 05, 2009 | 10.59 | 10.79 | 10.50 | 10.76 | 5,560,452 | +0.25(+2.37%) |
Oct 02, 2009 | 10.71 | 10.73 | 10.43 | 10.51 | 9,825,782 | -0.34(-3.13%) |
Oct 01, 2009 | 11.31 | 11.35 | 10.83 | 10.85 | 6,755,317 | -0.57(-4.99%) |
Sep 30, 2009 | 11.59 | 11.69 | 11.19 | 11.42 | 3,612,343 | -0.16(-1.37%) |
Sep 29, 2009 | 11.59 | 11.79 | 11.38 | 11.58 | 2,432,774 | -0.02(-0.16%) |
Sep 28, 2009 | 11.34 | 11.64 | 11.21 | 11.60 | 2,715,910 | +0.29(+2.57%) |
Sep 25, 2009 | 11.33 | 11.38 | 11.18 | 11.31 | 4,304,297 | -0.01(-0.07%) |
Sep 24, 2009 | 11.61 | 11.61 | 11.18 | 11.32 | 3,435,907 | -0.19(-1.64%) |
Sep 23, 2009 | 11.75 | 11.89 | 11.49 | 11.51 | 4,868,983 | -0.21(-1.77%) |
Sep 22, 2009 | 11.59 | 11.81 | 11.48 | 11.72 | 5,188,517 | +0.19(+1.60%) |
Sep 21, 2009 | 11.58 | 11.60 | 11.33 | 11.53 | 6,077,301 | -0.12(-1.04%) |
Sep 18, 2009 | 11.77 | 11.84 | 11.62 | 11.65 | 10,172,997 | -0.11(-0.96%) |
Sep 17, 2009 | 11.85 | 12.03 | 11.61 | 11.76 | 12,199,828 | -0.58(-4.71%) |
Sep 16, 2009 | 12.55 | 12.55 | 12.29 | 12.35 | 3,654,208 | -0.16(-1.27%) |
Sep 15, 2009 | 12.46 | 12.60 | 12.41 | 12.50 | 4,395,998 | +0.00(+0.00%) |
Sep 14, 2009 | 12.44 | 12.69 | 12.35 | 12.50 | 4,918,229 | -0.14(-1.13%) |
Sep 11, 2009 | 12.86 | 13.09 | 12.60 | 12.65 | 6,217,663 | -0.12(-0.98%) |
Sep 10, 2009 | 12.61 | 12.80 | 12.48 | 12.77 | 3,122,046 | +0.19(+1.50%) |
Sep 09, 2009 | 12.35 | 12.71 | 12.28 | 12.58 | 7,145,535 | +0.19(+1.55%) |
Sep 08, 2009 | 12.34 | 12.60 | 12.14 | 12.39 | 7,014,155 | +0.46(+3.86%) |
Sep 04, 2009 | 11.59 | 11.95 | 11.50 | 11.93 | 6,225,405 | +0.34(+2.90%) |
Sep 03, 2009 | 11.18 | 11.61 | 11.11 | 11.59 | 7,905,765 | +0.52(+4.71%) |
Sep 02, 2009 | 11.18 | 11.29 | 11.04 | 11.07 | 6,334,083 | -0.18(-1.64%) |
Sep 01, 2009 | 11.17 | 11.46 | 11.07 | 11.26 | 11,291,256 | +0.06(+0.51%) |
Aug 31, 2009 | 11.40 | 11.41 | 11.13 | 11.20 | 9,589,283 | +0.17(+1.51%) |
Aug 28, 2009 | 11.24 | 11.49 | 10.73 | 11.04 | 8,497,404 | -0.29(-2.53%) |
Aug 27, 2009 | 11.26 | 11.42 | 11.02 | 11.32 | 4,310,351 | +0.04(+0.33%) |
Aug 26, 2009 | 11.41 | 11.47 | 11.24 | 11.29 | 3,924,713 | -0.17(-1.45%) |
Aug 25, 2009 | 11.14 | 11.49 | 11.14 | 11.45 | 5,963,775 | +0.29(+2.64%) |
Aug 24, 2009 | 11.47 | 11.60 | 11.09 | 11.16 | 7,191,476 | -0.31(-2.70%) |
Aug 21, 2009 | 11.81 | 11.94 | 11.35 | 11.47 | 9,700,557 | -0.26(-2.22%) |
Aug 20, 2009 | 11.53 | 11.77 | 11.46 | 11.73 | 4,251,928 | +0.28(+2.44%) |
Aug 19, 2009 | 11.16 | 11.48 | 11.10 | 11.45 | 4,203,699 | +0.07(+0.63%) |
Aug 18, 2009 | 11.10 | 11.41 | 11.09 | 11.38 | 7,380,880 | +0.19(+1.69%) |
Aug 17, 2009 | 11.24 | 11.33 | 10.93 | 11.19 | 5,427,540 | -0.24(-2.08%) |
Aug 14, 2009 | 11.47 | 11.56 | 11.34 | 11.42 | 3,073,036 | -0.12(-1.08%) |
Aug 13, 2009 | 11.67 | 11.74 | 11.46 | 11.55 | 2,936,120 | +0.03(+0.26%) |
Aug 12, 2009 | 11.70 | 11.90 | 11.49 | 11.52 | 4,052,562 | -0.20(-1.74%) |
Aug 11, 2009 | 11.86 | 11.89 | 11.64 | 11.72 | 7,150,517 | -0.14(-1.15%) |
Aug 10, 2009 | 12.15 | 12.15 | 11.73 | 11.86 | 3,113,947 | -0.37(-3.06%) |
Aug 07, 2009 | 12.35 | 12.56 | 12.18 | 12.23 | 4,338,777 | +0.05(+0.43%) |
Aug 06, 2009 | 12.67 | 12.80 | 12.12 | 12.18 | 3,173,878 | -0.41(-3.27%) |
Aug 05, 2009 | 12.80 | 12.84 | 12.38 | 12.59 | 3,169,452 | -0.14(-1.13%) |
Aug 04, 2009 | 12.72 | 12.89 | 12.58 | 12.73 | 4,339,603 | +0.05(+0.39%) |