Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.46 | 11.63 | 11.30 | 11.37 | 11,497,985 | -0.09(-0.81%) |
Oct 29, 2009 | 11.39 | 11.47 | 11.35 | 11.46 | 9,639,874 | +0.14(+1.26%) |
Oct 28, 2009 | 11.76 | 11.78 | 11.26 | 11.32 | 11,427,132 | -0.42(-3.57%) |
Oct 27, 2009 | 11.84 | 12.01 | 11.55 | 11.74 | 23,891,392 | -0.82(-6.55%) |
Oct 26, 2009 | 12.53 | 12.77 | 12.49 | 12.56 | 12,541,207 | +0.03(+0.22%) |
Oct 23, 2009 | 12.53 | 12.56 | 12.48 | 12.53 | 6,733,441 | +0.03(+0.22%) |
Oct 22, 2009 | 12.17 | 12.52 | 12.13 | 12.51 | 6,043,636 | +0.38(+3.14%) |
Oct 21, 2009 | 12.40 | 12.46 | 12.12 | 12.12 | 5,395,638 | -0.28(-2.26%) |
Oct 20, 2009 | 12.37 | 12.47 | 12.37 | 12.40 | 8,009,308 | +0.08(+0.69%) |
Oct 19, 2009 | 12.25 | 12.49 | 12.20 | 12.32 | 5,021,336 | +0.14(+1.12%) |
Oct 16, 2009 | 12.26 | 12.27 | 12.07 | 12.18 | 3,258,687 | -0.15(-1.22%) |
Oct 15, 2009 | 12.14 | 12.37 | 12.12 | 12.33 | 4,945,152 | +0.13(+1.04%) |
Oct 14, 2009 | 12.05 | 12.28 | 12.04 | 12.21 | 5,097,438 | +0.25(+2.13%) |
Oct 13, 2009 | 12.11 | 12.11 | 11.91 | 11.95 | 4,983,066 | -0.08(-0.70%) |
Oct 12, 2009 | 12.03 | 12.12 | 11.99 | 12.04 | 2,934,385 | +0.08(+0.63%) |
Oct 09, 2009 | 12.03 | 12.04 | 11.89 | 11.96 | 4,102,685 | -0.04(-0.37%) |
Oct 08, 2009 | 11.72 | 12.09 | 11.65 | 12.01 | 7,583,607 | +0.39(+3.32%) |
Oct 07, 2009 | 11.45 | 11.64 | 11.43 | 11.62 | 3,773,152 | +0.15(+1.30%) |
Oct 06, 2009 | 11.40 | 11.57 | 11.37 | 11.47 | 3,277,435 | +0.14(+1.26%) |
Oct 05, 2009 | 11.05 | 11.35 | 11.05 | 11.33 | 3,969,483 | +0.26(+2.39%) |
Oct 02, 2009 | 11.08 | 11.13 | 10.98 | 11.07 | 3,672,865 | -0.08(-0.69%) |
Oct 01, 2009 | 11.53 | 11.60 | 11.14 | 11.14 | 5,741,062 | -0.45(-3.85%) |
Sep 30, 2009 | 11.71 | 11.76 | 11.49 | 11.59 | 5,894,492 | -0.12(-1.05%) |
Sep 29, 2009 | 11.47 | 11.80 | 11.47 | 11.71 | 5,009,850 | +0.26(+2.23%) |
Sep 28, 2009 | 11.25 | 11.53 | 11.24 | 11.46 | 2,508,615 | +0.21(+1.89%) |
Sep 25, 2009 | 11.24 | 11.44 | 11.21 | 11.24 | 4,632,636 | -0.07(-0.65%) |
Sep 24, 2009 | 11.34 | 11.50 | 11.32 | 11.32 | 6,874,123 | +0.00(+0.00%) |
Sep 23, 2009 | 11.51 | 11.57 | 11.32 | 11.32 | 5,695,980 | -0.17(-1.45%) |
Sep 22, 2009 | 11.59 | 11.63 | 11.45 | 11.48 | 3,391,814 | -0.07(-0.58%) |
Sep 21, 2009 | 11.56 | 11.68 | 11.45 | 11.55 | 3,670,578 | -0.07(-0.63%) |
Sep 18, 2009 | 11.66 | 11.68 | 11.57 | 11.63 | 3,603,355 | -0.01(-0.07%) |
Sep 17, 2009 | 11.69 | 11.81 | 11.58 | 11.63 | 4,919,080 | +0.11(+0.99%) |
Sep 16, 2009 | 11.54 | 11.70 | 11.44 | 11.52 | 5,296,988 | -0.02(-0.14%) |
Sep 15, 2009 | 11.56 | 11.67 | 11.44 | 11.54 | 5,300,119 | -0.03(-0.29%) |
Sep 14, 2009 | 11.32 | 11.58 | 11.27 | 11.57 | 3,904,710 | +0.15(+1.35%) |
Sep 11, 2009 | 11.41 | 11.50 | 11.33 | 11.42 | 4,472,781 | +0.04(+0.39%) |
Sep 10, 2009 | 11.24 | 11.38 | 11.17 | 11.37 | 4,393,998 | +0.13(+1.17%) |
Sep 09, 2009 | 11.11 | 11.29 | 11.08 | 11.24 | 4,980,860 | +0.12(+1.09%) |
Sep 08, 2009 | 11.14 | 11.22 | 11.02 | 11.12 | 6,172,757 | +0.03(+0.27%) |
Sep 04, 2009 | 10.98 | 11.13 | 10.91 | 11.09 | 5,535,345 | +0.08(+0.68%) |
Sep 03, 2009 | 11.02 | 11.02 | 10.84 | 11.01 | 5,757,604 | +0.01(+0.13%) |
Sep 02, 2009 | 10.88 | 11.09 | 10.88 | 11.00 | 9,460,216 | +0.08(+0.70%) |
Sep 01, 2009 | 11.09 | 11.29 | 10.88 | 10.92 | 6,808,612 | -0.21(-1.88%) |
Aug 31, 2009 | 11.28 | 11.28 | 11.09 | 11.13 | 6,756,675 | -0.23(-2.06%) |
Aug 28, 2009 | 11.14 | 11.40 | 11.13 | 11.36 | 11,059,141 | +0.30(+2.72%) |
Aug 27, 2009 | 11.03 | 11.13 | 10.85 | 11.06 | 6,486,479 | +0.03(+0.28%) |
Aug 26, 2009 | 10.78 | 11.05 | 10.67 | 11.03 | 9,359,516 | +0.32(+2.99%) |
Aug 25, 2009 | 10.61 | 10.77 | 10.58 | 10.71 | 5,145,951 | +0.15(+1.39%) |
Aug 24, 2009 | 10.75 | 10.86 | 10.54 | 10.57 | 5,777,876 | -0.16(-1.52%) |
Aug 21, 2009 | 10.63 | 10.78 | 10.59 | 10.73 | 4,893,008 | +0.08(+0.71%) |
Aug 20, 2009 | 10.63 | 10.72 | 10.56 | 10.65 | 3,549,725 | +0.09(+0.86%) |
Aug 19, 2009 | 10.44 | 10.62 | 10.39 | 10.56 | 4,263,271 | +0.09(+0.84%) |
Aug 18, 2009 | 10.32 | 10.50 | 10.26 | 10.47 | 3,570,916 | +0.24(+2.36%) |
Aug 17, 2009 | 10.38 | 10.45 | 10.21 | 10.23 | 4,351,309 | -0.27(-2.56%) |
Aug 14, 2009 | 10.69 | 10.75 | 10.41 | 10.50 | 4,438,729 | -0.23(-2.10%) |
Aug 13, 2009 | 10.65 | 10.73 | 10.45 | 10.73 | 3,562,711 | +0.07(+0.65%) |
Aug 12, 2009 | 10.59 | 10.77 | 10.54 | 10.66 | 4,313,383 | +0.02(+0.15%) |
Aug 11, 2009 | 10.69 | 10.69 | 10.49 | 10.64 | 4,340,767 | -0.09(-0.88%) |
Aug 10, 2009 | 10.93 | 10.97 | 10.65 | 10.74 | 4,476,818 | -0.28(-2.54%) |
Aug 07, 2009 | 10.71 | 11.08 | 10.68 | 11.02 | 7,593,761 | +0.39(+3.64%) |
Aug 06, 2009 | 10.61 | 10.72 | 10.53 | 10.63 | 4,308,290 | +0.02(+0.17%) |
Aug 05, 2009 | 10.58 | 10.67 | 10.48 | 10.61 | 4,752,902 | +0.03(+0.30%) |
Aug 04, 2009 | 10.43 | 10.60 | 10.32 | 10.58 | 5,024,510 | +0.15(+1.44%) |