Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.41 | 12.54 | 11.96 | 11.96 | 16,717,611 | -0.25(-2.04%) |
Oct 29, 2009 | 11.48 | 12.21 | 11.42 | 12.21 | 18,393,620 | +0.88(+7.73%) |
Oct 28, 2009 | 11.91 | 12.10 | 11.33 | 11.33 | 12,676,838 | -0.71(-5.92%) |
Oct 27, 2009 | 12.30 | 12.37 | 11.99 | 12.04 | 9,329,874 | -0.22(-1.80%) |
Oct 26, 2009 | 12.63 | 12.87 | 12.22 | 12.26 | 9,870,802 | -0.38(-3.00%) |
Oct 23, 2009 | 12.68 | 12.70 | 12.52 | 12.64 | 12,960,159 | -0.36(-2.78%) |
Oct 22, 2009 | 12.91 | 13.04 | 12.61 | 13.00 | 10,819,295 | +0.12(+0.92%) |
Oct 21, 2009 | 13.11 | 13.31 | 12.85 | 12.89 | 11,675,663 | -0.29(-2.19%) |
Oct 20, 2009 | 13.27 | 13.32 | 13.12 | 13.17 | 20,761,784 | +0.10(+0.78%) |
Oct 19, 2009 | 12.94 | 13.13 | 12.86 | 13.07 | 5,632,032 | +0.21(+1.63%) |
Oct 16, 2009 | 12.70 | 12.99 | 12.61 | 12.86 | 5,298,115 | -0.20(-1.52%) |
Oct 15, 2009 | 13.16 | 13.28 | 12.90 | 13.06 | 10,561,923 | -0.49(-3.63%) |
Oct 14, 2009 | 13.19 | 13.57 | 13.06 | 13.55 | 8,203,899 | +0.71(+5.55%) |
Oct 13, 2009 | 13.04 | 13.28 | 12.83 | 12.84 | 6,851,678 | -0.23(-1.77%) |
Oct 12, 2009 | 13.47 | 13.54 | 13.03 | 13.07 | 7,616,062 | -0.39(-2.90%) |
Oct 09, 2009 | 13.30 | 13.51 | 13.21 | 13.46 | 3,967,664 | +0.14(+1.02%) |
Oct 08, 2009 | 13.39 | 13.53 | 13.23 | 13.33 | 5,210,890 | -0.01(-0.08%) |
Oct 07, 2009 | 13.23 | 13.34 | 12.96 | 13.34 | 5,953,190 | +0.05(+0.38%) |
Oct 06, 2009 | 13.32 | 13.50 | 12.96 | 13.29 | 8,857,068 | +0.00(+0.00%) |
Oct 05, 2009 | 13.11 | 13.29 | 12.87 | 13.29 | 9,720,679 | +0.29(+2.26%) |
Oct 02, 2009 | 12.14 | 13.11 | 12.09 | 12.99 | 17,685,658 | +0.67(+5.46%) |
Oct 01, 2009 | 12.86 | 12.98 | 12.29 | 12.32 | 10,658,685 | -0.55(-4.26%) |
Sep 30, 2009 | 12.59 | 12.98 | 12.49 | 12.87 | 7,933,860 | +0.37(+2.99%) |
Sep 29, 2009 | 12.46 | 12.65 | 12.34 | 12.50 | 5,342,880 | +0.33(+2.69%) |
Sep 28, 2009 | 11.89 | 12.46 | 11.87 | 12.17 | 4,744,971 | +0.30(+2.53%) |
Sep 25, 2009 | 12.01 | 12.13 | 11.80 | 11.87 | 7,851,551 | -0.29(-2.37%) |
Sep 24, 2009 | 12.67 | 12.67 | 12.14 | 12.16 | 7,274,709 | -0.45(-3.59%) |
Sep 23, 2009 | 12.97 | 13.08 | 12.57 | 12.61 | 7,832,618 | -0.39(-3.00%) |
Sep 22, 2009 | 12.81 | 13.02 | 12.76 | 13.00 | 5,742,802 | +0.31(+2.45%) |
Sep 21, 2009 | 12.50 | 12.82 | 12.48 | 12.69 | 7,135,068 | -0.07(-0.53%) |
Sep 18, 2009 | 12.98 | 13.17 | 12.76 | 12.76 | 7,382,435 | -0.14(-1.10%) |
Sep 17, 2009 | 12.95 | 13.22 | 12.84 | 12.90 | 6,278,829 | +0.19(+1.47%) |
Sep 16, 2009 | 12.70 | 12.96 | 12.63 | 12.71 | 6,743,053 | -0.05(-0.40%) |
Sep 15, 2009 | 12.83 | 12.85 | 12.56 | 12.76 | 6,799,623 | -0.04(-0.31%) |
Sep 14, 2009 | 12.55 | 12.82 | 12.49 | 12.80 | 7,157,209 | +0.14(+1.07%) |
Sep 11, 2009 | 12.88 | 12.91 | 12.64 | 12.67 | 6,593,285 | -0.18(-1.37%) |
Sep 10, 2009 | 12.94 | 12.98 | 12.61 | 12.84 | 6,562,955 | -0.16(-1.26%) |
Sep 09, 2009 | 12.89 | 13.00 | 12.71 | 13.00 | 10,279,458 | +0.37(+2.91%) |
Sep 08, 2009 | 12.66 | 13.00 | 12.55 | 12.64 | 10,702,781 | +0.40(+3.23%) |
Sep 04, 2009 | 11.88 | 12.70 | 11.77 | 12.24 | 17,667,472 | +0.37(+3.14%) |
Sep 03, 2009 | 11.42 | 11.87 | 11.31 | 11.87 | 9,622,723 | +0.58(+5.16%) |
Sep 02, 2009 | 11.10 | 11.44 | 10.89 | 11.29 | 8,385,870 | +0.13(+1.17%) |
Sep 01, 2009 | 11.64 | 11.79 | 11.09 | 11.16 | 9,917,162 | -0.58(-4.92%) |
Aug 31, 2009 | 11.62 | 11.74 | 11.58 | 11.73 | 6,164,276 | -0.05(-0.43%) |
Aug 28, 2009 | 11.77 | 11.83 | 11.58 | 11.78 | 4,957,543 | +0.16(+1.36%) |
Aug 27, 2009 | 11.34 | 11.65 | 11.26 | 11.62 | 8,331,253 | +0.24(+2.09%) |
Aug 26, 2009 | 11.56 | 11.69 | 11.33 | 11.39 | 10,363,548 | -0.22(-1.90%) |
Aug 25, 2009 | 11.51 | 11.67 | 11.32 | 11.61 | 8,959,524 | +0.22(+1.94%) |
Aug 24, 2009 | 11.65 | 11.76 | 11.33 | 11.39 | 5,247,119 | -0.06(-0.54%) |
Aug 21, 2009 | 11.32 | 11.49 | 11.14 | 11.45 | 5,879,135 | +0.24(+2.17%) |
Aug 20, 2009 | 10.77 | 11.21 | 10.74 | 11.21 | 4,739,830 | +0.46(+4.32%) |
Aug 19, 2009 | 10.66 | 10.77 | 10.57 | 10.74 | 3,314,366 | -0.04(-0.37%) |
Aug 18, 2009 | 10.66 | 10.83 | 10.60 | 10.78 | 6,189,619 | -0.09(-0.87%) |
Aug 17, 2009 | 10.79 | 11.03 | 10.57 | 10.88 | 7,120,372 | -0.30(-2.64%) |
Aug 14, 2009 | 11.61 | 11.74 | 11.12 | 11.17 | 5,933,222 | -0.55(-4.73%) |
Aug 13, 2009 | 11.69 | 11.75 | 11.47 | 11.73 | 5,799,394 | +0.09(+0.78%) |
Aug 12, 2009 | 11.22 | 11.72 | 11.22 | 11.64 | 5,213,090 | +0.27(+2.34%) |
Aug 11, 2009 | 11.43 | 11.61 | 11.30 | 11.37 | 7,946,353 | -0.10(-0.89%) |
Aug 10, 2009 | 11.54 | 11.60 | 11.35 | 11.47 | 5,184,721 | -0.13(-1.12%) |
Aug 07, 2009 | 11.44 | 11.62 | 11.27 | 11.60 | 10,423,814 | +0.28(+2.50%) |
Aug 06, 2009 | 11.56 | 11.59 | 11.18 | 11.32 | 5,524,050 | -0.14(-1.18%) |
Aug 05, 2009 | 11.42 | 11.47 | 11.05 | 11.46 | 7,415,374 | +0.07(+0.60%) |
Aug 04, 2009 | 11.15 | 11.48 | 11.08 | 11.39 | 6,553,993 | +0.20(+1.82%) |