Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.31 | 11.47 | 11.03 | 11.12 | 9,082,674 | -0.28(-2.48%) |
Oct 29, 2009 | 11.48 | 11.69 | 11.16 | 11.41 | 7,944,678 | +0.26(+2.30%) |
Oct 28, 2009 | 11.81 | 11.91 | 11.05 | 11.15 | 8,882,955 | -0.90(-7.47%) |
Oct 27, 2009 | 11.98 | 12.35 | 11.83 | 12.05 | 6,535,518 | +0.07(+0.59%) |
Oct 26, 2009 | 12.47 | 12.89 | 11.92 | 11.98 | 7,047,465 | -0.49(-3.96%) |
Oct 23, 2009 | 12.42 | 12.63 | 12.27 | 12.47 | 8,089,169 | -0.52(-4.01%) |
Oct 22, 2009 | 11.99 | 13.14 | 11.83 | 12.99 | 8,146,219 | +0.92(+7.60%) |
Oct 21, 2009 | 12.36 | 12.65 | 12.06 | 12.08 | 4,327,485 | -0.26(-2.15%) |
Oct 20, 2009 | 12.32 | 12.44 | 12.32 | 12.34 | 4,915,417 | -0.36(-2.85%) |
Oct 19, 2009 | 13.06 | 13.20 | 12.66 | 12.70 | 4,068,716 | -0.23(-1.77%) |
Oct 16, 2009 | 13.18 | 13.29 | 12.87 | 12.93 | 4,336,555 | -0.38(-2.85%) |
Oct 15, 2009 | 13.28 | 13.42 | 13.20 | 13.31 | 4,263,807 | -0.10(-0.72%) |
Oct 14, 2009 | 13.64 | 13.67 | 13.16 | 13.41 | 7,807,577 | +0.05(+0.40%) |
Oct 13, 2009 | 12.64 | 13.46 | 12.58 | 13.36 | 11,043,580 | +0.70(+5.51%) |
Oct 12, 2009 | 12.92 | 12.96 | 12.54 | 12.66 | 4,132,467 | +0.01(+0.07%) |
Oct 09, 2009 | 12.72 | 12.90 | 12.40 | 12.65 | 6,416,502 | -0.05(-0.42%) |
Oct 08, 2009 | 11.91 | 12.96 | 11.78 | 12.70 | 11,472,158 | +1.07(+9.18%) |
Oct 07, 2009 | 12.09 | 12.09 | 11.62 | 11.63 | 7,162,398 | -0.44(-3.65%) |
Oct 06, 2009 | 12.00 | 12.46 | 11.95 | 12.08 | 6,911,554 | +0.28(+2.39%) |
Oct 05, 2009 | 11.72 | 12.01 | 11.47 | 11.79 | 7,418,875 | +0.29(+2.53%) |
Oct 02, 2009 | 11.43 | 11.72 | 11.12 | 11.50 | 8,282,999 | -0.19(-1.66%) |
Oct 01, 2009 | 12.48 | 12.48 | 11.65 | 11.70 | 10,443,842 | -0.88(-7.02%) |
Sep 30, 2009 | 13.05 | 13.14 | 12.42 | 12.58 | 7,450,541 | -0.46(-3.52%) |
Sep 29, 2009 | 13.17 | 13.54 | 12.99 | 13.04 | 5,928,880 | +0.11(+0.82%) |
Sep 28, 2009 | 12.99 | 13.13 | 12.76 | 12.93 | 4,736,021 | +0.05(+0.41%) |
Sep 25, 2009 | 12.91 | 13.23 | 12.71 | 12.88 | 6,327,427 | -0.20(-1.55%) |
Sep 24, 2009 | 13.90 | 14.15 | 12.84 | 13.08 | 9,805,597 | -0.61(-4.45%) |
Sep 23, 2009 | 14.01 | 14.21 | 13.69 | 13.69 | 6,788,341 | -0.34(-2.39%) |
Sep 22, 2009 | 14.27 | 14.49 | 13.91 | 14.03 | 5,966,638 | -0.11(-0.81%) |
Sep 21, 2009 | 14.22 | 14.27 | 13.45 | 14.14 | 9,885,101 | -0.46(-3.14%) |
Sep 18, 2009 | 15.09 | 15.33 | 14.60 | 14.60 | 9,357,242 | -0.76(-4.94%) |
Sep 17, 2009 | 15.37 | 15.59 | 14.38 | 15.36 | 8,379,005 | +0.52(+3.51%) |
Sep 16, 2009 | 14.52 | 15.35 | 14.46 | 14.84 | 7,591,161 | +0.48(+3.32%) |
Sep 15, 2009 | 13.90 | 14.43 | 13.86 | 14.36 | 6,818,882 | +0.53(+3.83%) |
Sep 14, 2009 | 13.67 | 13.83 | 13.46 | 13.83 | 3,777,135 | -0.04(-0.25%) |
Sep 11, 2009 | 14.04 | 14.24 | 13.67 | 13.87 | 5,268,258 | -0.13(-0.95%) |
Sep 10, 2009 | 13.89 | 14.04 | 13.46 | 14.00 | 5,587,762 | +0.23(+1.67%) |
Sep 09, 2009 | 13.54 | 13.95 | 13.29 | 13.77 | 9,327,232 | +0.18(+1.30%) |
Sep 08, 2009 | 13.58 | 13.68 | 13.17 | 13.59 | 5,315,021 | +0.26(+1.99%) |
Sep 04, 2009 | 12.90 | 13.34 | 12.72 | 13.33 | 5,030,115 | +0.54(+4.21%) |
Sep 03, 2009 | 12.46 | 12.84 | 12.23 | 12.79 | 6,125,339 | +0.39(+3.13%) |
Sep 02, 2009 | 12.58 | 12.91 | 12.35 | 12.40 | 6,534,667 | -0.36(-2.84%) |
Sep 01, 2009 | 13.31 | 13.80 | 12.71 | 12.76 | 8,911,813 | -0.61(-4.55%) |
Aug 31, 2009 | 13.65 | 13.65 | 13.15 | 13.37 | 8,613,765 | -0.51(-3.69%) |
Aug 28, 2009 | 13.64 | 14.05 | 13.32 | 13.89 | 7,561,917 | +0.34(+2.54%) |
Aug 27, 2009 | 13.51 | 13.58 | 12.89 | 13.54 | 9,959,537 | -0.21(-1.54%) |
Aug 26, 2009 | 13.37 | 13.92 | 13.06 | 13.75 | 12,074,051 | +0.54(+4.07%) |
Aug 25, 2009 | 13.08 | 13.61 | 13.00 | 13.21 | 9,124,536 | +0.35(+2.75%) |
Aug 24, 2009 | 12.97 | 13.45 | 12.80 | 12.86 | 8,496,730 | +0.04(+0.34%) |
Aug 21, 2009 | 12.61 | 12.93 | 12.53 | 12.82 | 7,365,992 | +0.40(+3.20%) |
Aug 20, 2009 | 11.99 | 12.63 | 11.93 | 12.42 | 7,749,785 | +0.49(+4.07%) |
Aug 19, 2009 | 11.26 | 12.01 | 11.21 | 11.93 | 7,748,396 | +0.29(+2.50%) |
Aug 18, 2009 | 11.27 | 11.70 | 11.18 | 11.64 | 5,973,001 | +0.53(+4.77%) |
Aug 17, 2009 | 11.35 | 11.64 | 10.94 | 11.11 | 8,910,413 | -0.72(-6.11%) |
Aug 14, 2009 | 12.14 | 12.17 | 11.63 | 11.84 | 6,920,997 | -0.30(-2.47%) |
Aug 13, 2009 | 12.15 | 12.34 | 11.76 | 12.14 | 7,598,721 | +0.20(+1.70%) |
Aug 12, 2009 | 11.89 | 12.32 | 11.71 | 11.93 | 8,997,727 | +0.46(+4.00%) |
Aug 11, 2009 | 11.30 | 11.52 | 10.95 | 11.48 | 8,057,330 | +0.16(+1.40%) |
Aug 10, 2009 | 11.81 | 11.81 | 11.26 | 11.32 | 8,603,226 | -0.54(-4.54%) |
Aug 07, 2009 | 11.34 | 12.20 | 11.26 | 11.86 | 12,776,750 | +0.85(+7.70%) |
Aug 06, 2009 | 11.18 | 11.39 | 10.89 | 11.01 | 6,860,101 | -0.20(-1.81%) |
Aug 05, 2009 | 11.11 | 11.54 | 10.91 | 11.21 | 8,479,086 | +0.12(+1.10%) |
Aug 04, 2009 | 10.63 | 11.35 | 10.29 | 11.09 | 9,540,667 | +0.35(+3.22%) |