Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.48 | 11.52 | 11.03 | 11.17 | 5,622,971 | -0.34(-2.99%) |
Oct 29, 2009 | 11.58 | 11.60 | 11.25 | 11.52 | 5,395,016 | +0.00(+0.03%) |
Oct 28, 2009 | 12.29 | 12.29 | 11.48 | 11.51 | 5,223,878 | -0.91(-7.32%) |
Oct 27, 2009 | 12.60 | 12.69 | 12.33 | 12.42 | 3,072,918 | -0.07(-0.58%) |
Oct 26, 2009 | 12.38 | 12.72 | 12.35 | 12.49 | 4,201,219 | +0.08(+0.68%) |
Oct 23, 2009 | 12.45 | 12.50 | 12.36 | 12.41 | 2,347,526 | -0.12(-0.92%) |
Oct 22, 2009 | 12.10 | 12.55 | 12.08 | 12.53 | 2,652,262 | +0.44(+3.64%) |
Oct 21, 2009 | 12.21 | 12.42 | 12.08 | 12.09 | 3,558,224 | -0.21(-1.70%) |
Oct 20, 2009 | 12.23 | 12.38 | 12.23 | 12.29 | 3,302,268 | +0.11(+0.93%) |
Oct 19, 2009 | 11.86 | 12.22 | 11.84 | 12.18 | 2,904,481 | +0.34(+2.89%) |
Oct 16, 2009 | 11.87 | 11.95 | 11.80 | 11.84 | 1,515,620 | -0.14(-1.21%) |
Oct 15, 2009 | 12.05 | 12.10 | 11.88 | 11.98 | 2,052,608 | -0.15(-1.22%) |
Oct 14, 2009 | 12.12 | 12.17 | 11.97 | 12.13 | 2,724,820 | +0.20(+1.70%) |
Oct 13, 2009 | 12.01 | 12.03 | 11.85 | 11.93 | 1,820,205 | -0.11(-0.89%) |
Oct 12, 2009 | 12.03 | 12.07 | 11.94 | 12.04 | 1,430,751 | +0.03(+0.22%) |
Oct 09, 2009 | 11.79 | 12.02 | 11.76 | 12.01 | 1,466,823 | +0.16(+1.37%) |
Oct 08, 2009 | 11.81 | 11.95 | 11.75 | 11.85 | 1,752,979 | +0.15(+1.26%) |
Oct 07, 2009 | 11.72 | 11.80 | 11.55 | 11.70 | 1,714,207 | -0.03(-0.30%) |
Oct 06, 2009 | 11.82 | 11.96 | 11.65 | 11.74 | 2,251,729 | +0.07(+0.60%) |
Oct 05, 2009 | 11.50 | 11.69 | 11.39 | 11.67 | 2,310,401 | +0.28(+2.49%) |
Oct 02, 2009 | 11.27 | 11.58 | 11.24 | 11.38 | 1,925,046 | -0.06(-0.53%) |
Oct 01, 2009 | 11.81 | 11.85 | 11.42 | 11.44 | 3,533,687 | -0.40(-3.40%) |
Sep 30, 2009 | 11.96 | 12.02 | 11.66 | 11.85 | 7,044,961 | -0.06(-0.53%) |
Sep 29, 2009 | 12.06 | 12.11 | 11.85 | 11.91 | 3,105,668 | -0.03(-0.22%) |
Sep 28, 2009 | 11.63 | 12.02 | 11.60 | 11.94 | 3,498,119 | +0.36(+3.08%) |
Sep 25, 2009 | 11.63 | 11.76 | 11.53 | 11.58 | 1,862,403 | -0.11(-0.92%) |
Sep 24, 2009 | 11.90 | 11.97 | 11.59 | 11.69 | 3,611,660 | -0.12(-1.05%) |
Sep 23, 2009 | 12.19 | 12.24 | 11.80 | 11.81 | 3,070,946 | -0.37(-3.02%) |
Sep 22, 2009 | 12.24 | 12.24 | 12.10 | 12.18 | 3,415,750 | +0.10(+0.79%) |
Sep 21, 2009 | 12.29 | 12.29 | 12.01 | 12.08 | 3,052,377 | -0.29(-2.36%) |
Sep 18, 2009 | 12.60 | 12.66 | 12.35 | 12.38 | 3,538,318 | -0.17(-1.34%) |
Sep 17, 2009 | 12.73 | 13.03 | 12.50 | 12.54 | 3,281,993 | -0.02(-0.17%) |
Sep 16, 2009 | 12.54 | 12.77 | 12.50 | 12.57 | 3,184,683 | +0.11(+0.92%) |
Sep 15, 2009 | 12.45 | 12.59 | 12.24 | 12.45 | 2,799,515 | +0.01(+0.12%) |
Sep 14, 2009 | 11.91 | 12.45 | 11.88 | 12.44 | 2,617,323 | +0.43(+3.57%) |
Sep 11, 2009 | 12.10 | 12.18 | 11.88 | 12.01 | 2,427,256 | -0.10(-0.86%) |
Sep 10, 2009 | 12.04 | 12.12 | 11.89 | 12.11 | 2,239,576 | +0.03(+0.24%) |
Sep 09, 2009 | 11.94 | 12.16 | 11.90 | 12.08 | 2,111,168 | +0.05(+0.43%) |
Sep 08, 2009 | 12.01 | 12.03 | 11.82 | 12.03 | 4,522,242 | +0.08(+0.65%) |
Sep 04, 2009 | 11.80 | 11.98 | 11.61 | 11.95 | 2,893,955 | +0.16(+1.32%) |
Sep 03, 2009 | 11.79 | 11.83 | 11.56 | 11.80 | 3,512,385 | +0.14(+1.19%) |
Sep 02, 2009 | 11.85 | 11.90 | 11.65 | 11.66 | 2,869,183 | -0.21(-1.73%) |
Sep 01, 2009 | 12.34 | 12.41 | 11.86 | 11.86 | 5,477,133 | -0.57(-4.61%) |
Aug 31, 2009 | 12.32 | 12.50 | 12.27 | 12.44 | 3,669,806 | +0.02(+0.16%) |
Aug 28, 2009 | 12.37 | 12.49 | 12.31 | 12.42 | 2,948,161 | +0.06(+0.52%) |
Aug 27, 2009 | 12.17 | 12.42 | 12.03 | 12.35 | 3,220,990 | +0.19(+1.52%) |
Aug 26, 2009 | 12.07 | 12.20 | 12.01 | 12.17 | 2,905,496 | +0.03(+0.26%) |
Aug 25, 2009 | 12.04 | 12.25 | 12.01 | 12.14 | 2,717,958 | +0.14(+1.21%) |
Aug 24, 2009 | 12.07 | 12.16 | 11.96 | 11.99 | 2,475,864 | -0.09(-0.72%) |
Aug 21, 2009 | 11.83 | 12.16 | 11.81 | 12.08 | 4,242,458 | +0.26(+2.23%) |
Aug 20, 2009 | 11.52 | 11.81 | 11.40 | 11.81 | 2,581,666 | +0.34(+2.98%) |
Aug 19, 2009 | 11.37 | 11.53 | 11.31 | 11.47 | 2,196,325 | -0.01(-0.13%) |
Aug 18, 2009 | 11.43 | 11.59 | 11.37 | 11.49 | 2,855,389 | -0.01(-0.13%) |
Aug 17, 2009 | 11.69 | 11.71 | 11.36 | 11.50 | 4,726,717 | -0.37(-3.12%) |
Aug 14, 2009 | 11.87 | 11.92 | 11.68 | 11.87 | 2,983,473 | -0.01(-0.12%) |
Aug 13, 2009 | 11.83 | 11.96 | 11.72 | 11.89 | 3,766,348 | +0.14(+1.18%) |
Aug 12, 2009 | 11.78 | 12.03 | 11.67 | 11.75 | 4,689,858 | -0.04(-0.34%) |
Aug 11, 2009 | 11.82 | 11.90 | 11.61 | 11.79 | 4,423,168 | -0.10(-0.80%) |
Aug 10, 2009 | 12.06 | 12.16 | 11.80 | 11.88 | 6,196,827 | -0.31(-2.56%) |
Aug 07, 2009 | 12.01 | 12.34 | 11.92 | 12.20 | 8,675,711 | +0.32(+2.71%) |
Aug 06, 2009 | 12.16 | 12.42 | 11.82 | 11.87 | 6,467,049 | -0.37(-3.03%) |
Aug 05, 2009 | 12.10 | 12.25 | 11.97 | 12.25 | 4,939,193 | +0.15(+1.25%) |
Aug 04, 2009 | 11.46 | 12.20 | 11.46 | 12.10 | 5,568,216 | +0.52(+4.45%) |