Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.69 | 12.69 | 11.94 | 12.18 | 11,979,797 | -0.51(-4.00%) |
Oct 29, 2009 | 12.14 | 12.77 | 12.14 | 12.69 | 12,517,308 | +0.77(+6.46%) |
Oct 28, 2009 | 12.68 | 12.73 | 11.54 | 11.92 | 33,178,032 | -0.44(-3.54%) |
Oct 27, 2009 | 12.50 | 12.71 | 12.34 | 12.35 | 9,203,363 | -0.17(-1.35%) |
Oct 26, 2009 | 12.92 | 13.21 | 12.48 | 12.52 | 8,328,727 | -0.43(-3.29%) |
Oct 23, 2009 | 12.91 | 13.01 | 12.75 | 12.95 | 9,607,915 | -0.36(-2.71%) |
Oct 22, 2009 | 13.02 | 13.38 | 12.71 | 13.31 | 11,766,116 | +0.33(+2.57%) |
Oct 21, 2009 | 13.23 | 13.53 | 12.91 | 12.98 | 7,517,398 | -0.32(-2.42%) |
Oct 20, 2009 | 13.17 | 13.37 | 13.15 | 13.30 | 10,959,415 | -0.17(-1.30%) |
Oct 19, 2009 | 13.20 | 13.50 | 13.15 | 13.47 | 10,924,116 | +0.28(+2.15%) |
Oct 16, 2009 | 13.75 | 13.76 | 13.13 | 13.19 | 13,201,116 | -0.64(-4.62%) |
Oct 15, 2009 | 13.24 | 13.87 | 13.08 | 13.83 | 24,149,286 | +0.51(+3.81%) |
Oct 14, 2009 | 13.01 | 13.34 | 12.99 | 13.32 | 9,003,768 | +0.46(+3.61%) |
Oct 13, 2009 | 12.75 | 12.90 | 12.53 | 12.86 | 7,489,555 | +0.10(+0.77%) |
Oct 12, 2009 | 12.79 | 12.92 | 12.64 | 12.76 | 5,178,541 | +0.10(+0.82%) |
Oct 09, 2009 | 12.67 | 12.75 | 12.49 | 12.65 | 6,563,357 | -0.03(-0.26%) |
Oct 08, 2009 | 12.02 | 12.86 | 12.02 | 12.69 | 13,671,454 | +0.77(+6.46%) |
Oct 07, 2009 | 12.06 | 12.13 | 11.84 | 11.92 | 7,351,194 | -0.18(-1.49%) |
Oct 06, 2009 | 12.07 | 12.22 | 11.91 | 12.10 | 11,734,020 | +0.21(+1.79%) |
Oct 05, 2009 | 11.80 | 12.08 | 11.61 | 11.88 | 10,136,667 | +0.21(+1.78%) |
Oct 02, 2009 | 11.39 | 11.87 | 11.13 | 11.68 | 13,678,207 | +0.02(+0.19%) |
Oct 01, 2009 | 12.15 | 12.29 | 11.66 | 11.66 | 12,201,835 | -0.48(-3.96%) |
Sep 30, 2009 | 12.53 | 12.56 | 11.96 | 12.14 | 11,123,306 | -0.29(-2.37%) |
Sep 29, 2009 | 12.15 | 12.60 | 12.11 | 12.43 | 12,063,294 | +0.33(+2.71%) |
Sep 28, 2009 | 11.96 | 12.21 | 11.82 | 12.10 | 10,638,833 | +0.25(+2.12%) |
Sep 25, 2009 | 11.57 | 11.98 | 11.36 | 11.85 | 13,501,280 | +0.19(+1.64%) |
Sep 24, 2009 | 12.34 | 12.39 | 11.60 | 11.66 | 13,730,592 | -0.65(-5.28%) |
Sep 23, 2009 | 12.55 | 12.69 | 12.31 | 12.31 | 8,968,023 | -0.17(-1.36%) |
Sep 22, 2009 | 12.45 | 12.70 | 12.29 | 12.48 | 13,937,468 | +0.10(+0.79%) |
Sep 21, 2009 | 12.58 | 12.58 | 12.07 | 12.38 | 17,570,482 | -0.25(-1.99%) |
Sep 18, 2009 | 13.21 | 13.28 | 12.62 | 12.63 | 23,739,932 | -0.52(-3.98%) |
Sep 17, 2009 | 13.68 | 13.78 | 13.14 | 13.16 | 16,096,581 | -0.35(-2.61%) |
Sep 16, 2009 | 13.41 | 13.81 | 13.24 | 13.51 | 18,873,080 | -0.10(-0.74%) |
Sep 15, 2009 | 13.22 | 13.72 | 13.20 | 13.61 | 14,228,702 | +0.42(+3.19%) |
Sep 14, 2009 | 12.65 | 13.20 | 12.64 | 13.19 | 11,494,837 | +0.38(+2.94%) |
Sep 11, 2009 | 13.14 | 13.22 | 12.76 | 12.81 | 12,558,277 | -0.22(-1.68%) |
Sep 10, 2009 | 12.71 | 13.06 | 12.57 | 13.03 | 10,945,135 | +0.28(+2.23%) |
Sep 09, 2009 | 12.61 | 12.85 | 12.53 | 12.75 | 10,685,425 | +0.12(+0.95%) |
Sep 08, 2009 | 12.48 | 12.64 | 12.29 | 12.63 | 12,327,436 | +0.38(+3.07%) |
Sep 04, 2009 | 12.07 | 12.31 | 11.96 | 12.25 | 9,489,708 | +0.16(+1.36%) |
Sep 03, 2009 | 12.10 | 12.22 | 11.73 | 12.09 | 13,565,300 | +0.13(+1.10%) |
Sep 02, 2009 | 11.90 | 12.09 | 11.58 | 11.96 | 11,118,043 | +0.05(+0.46%) |
Sep 01, 2009 | 12.48 | 12.80 | 11.86 | 11.90 | 18,630,526 | -0.63(-5.02%) |
Aug 31, 2009 | 12.06 | 12.55 | 11.79 | 12.53 | 19,235,880 | +0.31(+2.56%) |
Aug 28, 2009 | 12.28 | 12.47 | 12.15 | 12.22 | 11,961,611 | +0.04(+0.36%) |
Aug 27, 2009 | 11.80 | 12.24 | 11.67 | 12.17 | 15,516,842 | +0.46(+3.91%) |
Aug 26, 2009 | 11.67 | 12.00 | 11.46 | 11.72 | 15,190,623 | -0.01(-0.05%) |
Aug 25, 2009 | 11.49 | 11.81 | 11.44 | 11.72 | 15,145,875 | +0.32(+2.83%) |
Aug 24, 2009 | 11.68 | 11.84 | 11.33 | 11.40 | 17,203,388 | -0.16(-1.42%) |
Aug 21, 2009 | 11.17 | 11.65 | 11.17 | 11.56 | 14,667,295 | +0.54(+4.85%) |
Aug 20, 2009 | 11.00 | 11.19 | 10.89 | 11.03 | 9,568,265 | +0.03(+0.30%) |
Aug 19, 2009 | 10.51 | 11.01 | 10.31 | 10.99 | 13,899,893 | +0.20(+1.87%) |
Aug 18, 2009 | 10.63 | 10.86 | 10.50 | 10.79 | 13,075,698 | +0.34(+3.28%) |
Aug 17, 2009 | 10.53 | 10.74 | 10.30 | 10.45 | 15,832,308 | -0.46(-4.24%) |
Aug 14, 2009 | 11.41 | 11.46 | 10.31 | 10.91 | 14,952,345 | -0.45(-3.94%) |
Aug 13, 2009 | 11.11 | 11.42 | 10.98 | 11.36 | 17,894,934 | +0.36(+3.28%) |
Aug 12, 2009 | 10.81 | 11.16 | 10.74 | 11.00 | 17,271,966 | +0.44(+4.13%) |
Aug 11, 2009 | 10.65 | 10.71 | 10.38 | 10.56 | 10,973,327 | -0.13(-1.17%) |
Aug 10, 2009 | 10.76 | 10.81 | 10.55 | 10.69 | 14,007,783 | -0.33(-2.97%) |
Aug 07, 2009 | 10.85 | 11.16 | 10.65 | 11.02 | 14,946,625 | +0.41(+3.91%) |
Aug 06, 2009 | 10.84 | 10.90 | 10.44 | 10.60 | 13,895,763 | -0.16(-1.47%) |
Aug 05, 2009 | 10.84 | 10.89 | 10.59 | 10.76 | 12,168,152 | +0.04(+0.41%) |
Aug 04, 2009 | 10.35 | 10.83 | 10.34 | 10.72 | 18,157,918 | +0.30(+2.88%) |