Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.46 | 11.46 | 10.95 | 11.04 | 2,472,526 | -0.51(-4.42%) |
Oct 29, 2009 | 11.58 | 11.70 | 11.39 | 11.55 | 2,805,635 | +0.50(+4.53%) |
Oct 28, 2009 | 11.34 | 11.41 | 11.03 | 11.05 | 3,765,850 | -0.66(-5.63%) |
Oct 27, 2009 | 12.01 | 12.01 | 11.64 | 11.71 | 1,991,529 | -0.35(-2.92%) |
Oct 26, 2009 | 12.59 | 12.59 | 11.98 | 12.06 | 2,195,313 | -0.07(-0.61%) |
Oct 23, 2009 | 12.16 | 12.17 | 12.06 | 12.13 | 2,771,826 | -0.37(-2.97%) |
Oct 22, 2009 | 12.48 | 12.58 | 12.26 | 12.50 | 2,013,935 | -0.23(-1.82%) |
Oct 21, 2009 | 12.88 | 12.97 | 12.71 | 12.74 | 1,717,578 | -0.22(-1.72%) |
Oct 20, 2009 | 13.08 | 13.09 | 12.92 | 12.96 | 4,140,232 | -0.29(-2.17%) |
Oct 19, 2009 | 12.63 | 13.30 | 12.63 | 13.25 | 8,351,644 | +0.68(+5.39%) |
Oct 16, 2009 | 12.47 | 12.62 | 12.24 | 12.57 | 4,982,631 | +0.10(+0.82%) |
Oct 15, 2009 | 13.25 | 13.25 | 12.24 | 12.47 | 6,918,344 | -1.12(-8.26%) |
Oct 14, 2009 | 13.23 | 13.60 | 13.16 | 13.59 | 2,720,882 | +0.55(+4.20%) |
Oct 13, 2009 | 13.33 | 13.39 | 12.99 | 13.04 | 4,405,918 | -0.43(-3.17%) |
Oct 12, 2009 | 13.48 | 13.53 | 13.35 | 13.47 | 2,262,063 | -0.04(-0.28%) |
Oct 09, 2009 | 13.38 | 13.54 | 13.31 | 13.51 | 1,316,751 | +0.15(+1.11%) |
Oct 08, 2009 | 13.22 | 13.47 | 13.17 | 13.36 | 2,247,387 | +0.25(+1.91%) |
Oct 07, 2009 | 13.11 | 13.31 | 13.04 | 13.11 | 1,490,811 | +0.10(+0.79%) |
Oct 06, 2009 | 12.99 | 13.17 | 12.86 | 13.01 | 3,364,594 | +0.02(+0.14%) |
Oct 05, 2009 | 12.69 | 13.08 | 12.69 | 12.99 | 3,456,095 | +0.29(+2.26%) |
Oct 02, 2009 | 12.78 | 12.81 | 12.56 | 12.70 | 2,549,700 | -0.04(-0.29%) |
Oct 01, 2009 | 13.26 | 13.28 | 12.68 | 12.74 | 2,958,828 | -0.56(-4.19%) |
Sep 30, 2009 | 13.42 | 13.47 | 13.19 | 13.29 | 1,800,474 | +0.00(+0.00%) |
Sep 29, 2009 | 13.42 | 13.49 | 13.22 | 13.29 | 1,117,521 | +0.23(+1.78%) |
Sep 28, 2009 | 13.00 | 13.16 | 12.92 | 13.06 | 1,481,413 | +0.02(+0.14%) |
Sep 25, 2009 | 13.07 | 13.36 | 13.02 | 13.04 | 2,192,986 | -0.13(-0.99%) |
Sep 24, 2009 | 13.54 | 13.61 | 13.06 | 13.17 | 2,158,305 | -0.19(-1.46%) |
Sep 23, 2009 | 13.36 | 13.55 | 13.25 | 13.37 | 1,818,872 | +0.25(+1.91%) |
Sep 22, 2009 | 13.15 | 13.38 | 13.07 | 13.12 | 833,756 | -0.01(-0.07%) |
Sep 21, 2009 | 13.15 | 13.18 | 13.01 | 13.13 | 1,339,036 | -0.03(-0.21%) |
Sep 18, 2009 | 13.27 | 13.38 | 13.13 | 13.15 | 1,967,799 | -0.20(-1.53%) |
Sep 17, 2009 | 13.22 | 13.77 | 13.14 | 13.36 | 1,952,603 | +0.09(+0.70%) |
Sep 16, 2009 | 13.35 | 13.42 | 13.21 | 13.26 | 1,446,614 | -0.08(-0.63%) |
Sep 15, 2009 | 13.26 | 13.42 | 13.15 | 13.35 | 2,186,147 | +0.27(+2.06%) |
Sep 14, 2009 | 13.25 | 13.26 | 12.94 | 13.08 | 3,951,175 | -0.43(-3.16%) |
Sep 11, 2009 | 13.82 | 13.87 | 13.39 | 13.51 | 2,774,143 | -0.62(-4.40%) |
Sep 10, 2009 | 13.98 | 14.13 | 13.78 | 14.13 | 1,365,632 | +0.13(+0.93%) |
Sep 09, 2009 | 13.97 | 14.09 | 13.90 | 14.00 | 2,097,921 | -0.14(-0.98%) |
Sep 08, 2009 | 14.38 | 14.38 | 13.94 | 14.14 | 2,669,813 | -0.49(-3.36%) |
Sep 04, 2009 | 14.64 | 14.70 | 14.31 | 14.63 | 1,682,770 | +0.33(+2.34%) |
Sep 03, 2009 | 14.27 | 14.56 | 14.11 | 14.29 | 2,881,277 | -0.03(-0.19%) |
Sep 02, 2009 | 14.56 | 14.56 | 14.06 | 14.32 | 6,322,578 | +1.12(+8.50%) |
Sep 01, 2009 | 13.64 | 13.75 | 13.07 | 13.20 | 4,232,903 | -0.23(-1.73%) |
Aug 31, 2009 | 13.66 | 13.66 | 13.36 | 13.43 | 1,894,289 | -0.22(-1.63%) |
Aug 28, 2009 | 13.83 | 13.92 | 13.52 | 13.65 | 777,728 | -0.05(-0.34%) |
Aug 27, 2009 | 13.84 | 13.84 | 13.39 | 13.70 | 2,004,800 | -0.32(-2.25%) |
Aug 26, 2009 | 13.68 | 14.10 | 13.68 | 14.02 | 4,207,550 | +0.58(+4.35%) |
Aug 25, 2009 | 13.28 | 13.47 | 13.25 | 13.43 | 2,992,877 | +0.43(+3.28%) |
Aug 24, 2009 | 13.27 | 13.27 | 12.89 | 13.01 | 2,297,610 | -0.29(-2.16%) |
Aug 21, 2009 | 13.53 | 13.56 | 13.19 | 13.29 | 2,604,105 | -0.46(-3.37%) |
Aug 20, 2009 | 13.60 | 13.83 | 13.43 | 13.76 | 2,367,180 | +0.21(+1.57%) |
Aug 19, 2009 | 13.43 | 13.59 | 13.37 | 13.54 | 1,208,100 | -0.02(-0.14%) |
Aug 18, 2009 | 13.63 | 13.78 | 13.50 | 13.56 | 1,141,305 | +0.14(+1.04%) |
Aug 17, 2009 | 13.43 | 13.52 | 13.32 | 13.42 | 1,510,364 | -0.43(-3.08%) |
Aug 14, 2009 | 13.78 | 13.88 | 13.64 | 13.85 | 2,553,335 | +0.02(+0.13%) |
Aug 13, 2009 | 13.53 | 13.87 | 13.44 | 13.83 | 3,038,188 | +0.77(+5.89%) |
Aug 12, 2009 | 12.95 | 13.17 | 12.88 | 13.06 | 1,504,560 | +0.32(+2.47%) |
Aug 11, 2009 | 12.77 | 12.95 | 12.58 | 12.75 | 1,938,898 | +0.14(+1.10%) |
Aug 10, 2009 | 12.90 | 12.93 | 12.49 | 12.61 | 1,233,240 | -0.56(-4.23%) |
Aug 07, 2009 | 13.08 | 13.26 | 13.00 | 13.16 | 703,271 | +0.18(+1.36%) |
Aug 06, 2009 | 13.01 | 13.23 | 12.80 | 12.99 | 1,652,123 | +0.16(+1.23%) |
Aug 05, 2009 | 13.08 | 13.14 | 12.58 | 12.83 | 2,313,157 | -0.49(-3.69%) |
Aug 04, 2009 | 13.54 | 13.54 | 13.25 | 13.32 | 1,685,469 | -0.38(-2.78%) |