Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.27 | 11.43 | 11.06 | 11.06 | 4,260,776 | -0.21(-1.84%) |
Oct 29, 2009 | 11.10 | 11.27 | 11.04 | 11.27 | 3,641,286 | +0.22(+1.96%) |
Oct 28, 2009 | 11.28 | 11.34 | 11.05 | 11.05 | 3,215,949 | -0.24(-2.12%) |
Oct 27, 2009 | 11.29 | 11.36 | 11.20 | 11.29 | 3,998,336 | -0.01(-0.08%) |
Oct 26, 2009 | 11.34 | 11.43 | 11.12 | 11.30 | 6,417,052 | -0.38(-3.25%) |
Oct 23, 2009 | 11.67 | 11.70 | 11.60 | 11.68 | 2,555,558 | -0.22(-1.86%) |
Oct 22, 2009 | 11.64 | 11.92 | 11.60 | 11.90 | 3,297,543 | +0.29(+2.53%) |
Oct 21, 2009 | 11.69 | 11.83 | 11.60 | 11.61 | 3,109,451 | -0.11(-0.92%) |
Oct 20, 2009 | 11.68 | 11.73 | 11.66 | 11.72 | 3,335,933 | +0.05(+0.46%) |
Oct 19, 2009 | 11.47 | 11.69 | 11.44 | 11.66 | 3,086,717 | +0.23(+1.97%) |
Oct 16, 2009 | 11.39 | 11.49 | 11.27 | 11.44 | 2,583,377 | -0.02(-0.20%) |
Oct 15, 2009 | 11.46 | 11.50 | 11.38 | 11.46 | 2,596,129 | -0.03(-0.27%) |
Oct 14, 2009 | 11.51 | 11.56 | 11.38 | 11.49 | 2,559,792 | +0.09(+0.75%) |
Oct 13, 2009 | 11.38 | 11.45 | 11.26 | 11.41 | 2,768,902 | -0.01(-0.08%) |
Oct 12, 2009 | 11.43 | 11.49 | 11.35 | 11.41 | 2,041,168 | +0.04(+0.32%) |
Oct 09, 2009 | 11.31 | 11.38 | 11.23 | 11.38 | 1,891,801 | +0.08(+0.72%) |
Oct 08, 2009 | 11.36 | 11.38 | 11.23 | 11.30 | 3,023,214 | +0.13(+1.13%) |
Oct 07, 2009 | 11.22 | 11.26 | 11.11 | 11.17 | 2,683,187 | -0.03(-0.28%) |
Oct 06, 2009 | 11.03 | 11.23 | 11.01 | 11.20 | 2,762,826 | +0.24(+2.18%) |
Oct 05, 2009 | 10.77 | 10.98 | 10.71 | 10.96 | 3,617,578 | +0.21(+1.93%) |
Oct 02, 2009 | 10.80 | 10.90 | 10.60 | 10.76 | 3,408,200 | -0.15(-1.37%) |
Oct 01, 2009 | 11.15 | 11.22 | 10.80 | 10.90 | 5,962,161 | -0.32(-2.82%) |
Sep 30, 2009 | 11.36 | 11.38 | 11.06 | 11.22 | 4,762,659 | -0.12(-1.07%) |
Sep 29, 2009 | 11.43 | 11.45 | 11.27 | 11.34 | 4,044,644 | -0.05(-0.44%) |
Sep 28, 2009 | 11.28 | 11.46 | 11.24 | 11.39 | 2,556,477 | +0.23(+2.06%) |
Sep 25, 2009 | 11.24 | 11.28 | 11.14 | 11.16 | 3,218,056 | -0.09(-0.84%) |
Sep 24, 2009 | 11.32 | 11.44 | 11.20 | 11.26 | 4,388,797 | -0.10(-0.91%) |
Sep 23, 2009 | 11.49 | 11.52 | 11.34 | 11.36 | 5,986,694 | -0.13(-1.10%) |
Sep 22, 2009 | 11.52 | 11.54 | 11.41 | 11.49 | 3,479,849 | +0.00(+0.04%) |
Sep 21, 2009 | 11.38 | 11.53 | 11.29 | 11.48 | 5,939,963 | -0.00(-0.04%) |
Sep 18, 2009 | 11.23 | 11.55 | 10.95 | 11.49 | 8,013,135 | +0.28(+2.54%) |
Sep 17, 2009 | 11.05 | 11.28 | 10.85 | 11.20 | 9,306,662 | +0.65(+6.12%) |
Sep 16, 2009 | 10.74 | 10.76 | 10.55 | 10.56 | 4,692,893 | -0.14(-1.31%) |
Sep 15, 2009 | 10.61 | 10.72 | 10.54 | 10.70 | 3,467,670 | +0.10(+0.98%) |
Sep 14, 2009 | 10.44 | 10.66 | 10.40 | 10.59 | 4,778,205 | +0.11(+1.03%) |
Sep 11, 2009 | 10.30 | 10.53 | 10.30 | 10.48 | 4,508,495 | +0.19(+1.84%) |
Sep 10, 2009 | 10.08 | 10.31 | 10.07 | 10.29 | 4,063,631 | +0.19(+1.92%) |
Sep 09, 2009 | 10.16 | 10.21 | 10.05 | 10.10 | 3,277,003 | +0.02(+0.22%) |
Sep 08, 2009 | 9.983 | 10.08 | 9.888 | 10.08 | 3,021,254 | +0.15(+1.50%) |
Sep 04, 2009 | 9.802 | 9.947 | 9.703 | 9.929 | 1,653,708 | +0.14(+1.38%) |
Sep 03, 2009 | 9.708 | 9.802 | 9.604 | 9.793 | 2,399,828 | +0.09(+0.88%) |
Sep 02, 2009 | 9.739 | 9.793 | 9.663 | 9.708 | 3,243,233 | -0.10(-1.01%) |
Sep 01, 2009 | 10.09 | 10.18 | 9.730 | 9.807 | 5,178,369 | -0.28(-2.82%) |
Aug 31, 2009 | 10.11 | 10.17 | 10.05 | 10.09 | 2,954,738 | -0.06(-0.58%) |
Aug 28, 2009 | 10.23 | 10.24 | 10.06 | 10.15 | 2,226,476 | +0.00(+0.00%) |
Aug 27, 2009 | 10.11 | 10.20 | 10.01 | 10.15 | 2,575,373 | -0.00(-0.04%) |
Aug 26, 2009 | 10.29 | 10.29 | 10.04 | 10.15 | 2,916,698 | -0.12(-1.14%) |
Aug 25, 2009 | 10.26 | 10.35 | 10.17 | 10.27 | 2,629,368 | +0.06(+0.62%) |
Aug 24, 2009 | 10.16 | 10.26 | 10.11 | 10.21 | 3,282,518 | +0.07(+0.71%) |
Aug 21, 2009 | 9.893 | 10.14 | 9.843 | 10.14 | 3,130,516 | +0.26(+2.65%) |
Aug 20, 2009 | 9.771 | 9.879 | 9.699 | 9.875 | 2,183,135 | +0.11(+1.16%) |
Aug 19, 2009 | 9.635 | 9.784 | 9.500 | 9.762 | 4,825,912 | +0.05(+0.51%) |
Aug 18, 2009 | 9.667 | 9.748 | 9.608 | 9.712 | 5,243,347 | +0.17(+1.80%) |
Aug 17, 2009 | 9.685 | 9.690 | 9.527 | 9.541 | 6,022,719 | -0.22(-2.27%) |
Aug 14, 2009 | 9.893 | 9.942 | 9.649 | 9.762 | 2,929,045 | -0.12(-1.19%) |
Aug 13, 2009 | 9.951 | 9.956 | 9.685 | 9.879 | 4,646,352 | -0.05(-0.55%) |
Aug 12, 2009 | 9.997 | 10.04 | 9.893 | 9.933 | 4,330,618 | -0.16(-1.61%) |
Aug 11, 2009 | 10.05 | 10.14 | 9.992 | 10.10 | 3,291,463 | +0.01(+0.09%) |
Aug 10, 2009 | 10.05 | 10.13 | 9.992 | 10.09 | 2,663,081 | -0.02(-0.18%) |
Aug 07, 2009 | 9.929 | 10.18 | 9.911 | 10.11 | 4,197,825 | +0.28(+2.90%) |
Aug 06, 2009 | 9.739 | 9.893 | 9.653 | 9.821 | 5,771,000 | +0.14(+1.40%) |
Aug 05, 2009 | 9.468 | 9.730 | 9.468 | 9.685 | 5,804,129 | +0.22(+2.34%) |
Aug 04, 2009 | 9.288 | 9.464 | 9.216 | 9.464 | 6,664,288 | +0.16(+1.71%) |