Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.02 | 13.09 | 12.61 | 12.76 | 2,288,084 | -0.36(-2.76%) |
Oct 29, 2009 | 12.80 | 13.27 | 12.62 | 13.12 | 3,339,903 | +0.43(+3.36%) |
Oct 28, 2009 | 13.02 | 13.36 | 12.64 | 12.69 | 1,973,442 | -0.43(-3.25%) |
Oct 27, 2009 | 13.37 | 13.50 | 13.07 | 13.12 | 1,674,330 | -0.20(-1.50%) |
Oct 26, 2009 | 13.65 | 13.77 | 13.28 | 13.32 | 1,786,701 | -0.33(-2.45%) |
Oct 23, 2009 | 13.73 | 13.76 | 13.57 | 13.65 | 1,885,028 | -0.28(-2.02%) |
Oct 22, 2009 | 13.28 | 14.02 | 13.20 | 13.93 | 4,794,813 | +0.95(+7.28%) |
Oct 21, 2009 | 13.22 | 13.60 | 12.99 | 12.99 | 2,113,681 | -0.31(-2.32%) |
Oct 20, 2009 | 13.27 | 13.38 | 13.21 | 13.30 | 1,066,704 | -0.09(-0.65%) |
Oct 19, 2009 | 13.30 | 13.54 | 13.14 | 13.38 | 1,299,620 | +0.08(+0.61%) |
Oct 16, 2009 | 13.06 | 13.35 | 12.92 | 13.30 | 2,530,757 | -0.02(-0.16%) |
Oct 15, 2009 | 13.64 | 13.64 | 13.23 | 13.32 | 1,688,174 | -0.25(-1.87%) |
Oct 14, 2009 | 13.16 | 13.62 | 13.10 | 13.58 | 2,201,866 | +0.61(+4.71%) |
Oct 13, 2009 | 12.75 | 13.08 | 12.75 | 12.97 | 1,661,093 | +0.12(+0.97%) |
Oct 12, 2009 | 12.92 | 13.14 | 12.78 | 12.84 | 881,540 | -0.12(-0.96%) |
Oct 09, 2009 | 12.82 | 12.98 | 12.70 | 12.97 | 1,732,113 | +0.10(+0.76%) |
Oct 08, 2009 | 12.55 | 13.01 | 12.52 | 12.87 | 2,653,062 | +0.41(+3.25%) |
Oct 07, 2009 | 12.30 | 12.52 | 12.29 | 12.46 | 998,229 | +0.08(+0.65%) |
Oct 06, 2009 | 12.36 | 12.50 | 12.18 | 12.38 | 1,531,169 | +0.16(+1.33%) |
Oct 05, 2009 | 12.06 | 12.28 | 11.98 | 12.22 | 2,063,440 | +0.28(+2.31%) |
Oct 02, 2009 | 11.89 | 12.29 | 11.86 | 11.95 | 1,931,930 | -0.18(-1.51%) |
Oct 01, 2009 | 12.52 | 12.60 | 12.11 | 12.13 | 2,207,027 | -0.45(-3.57%) |
Sep 30, 2009 | 12.80 | 12.88 | 12.43 | 12.58 | 2,037,810 | -0.19(-1.48%) |
Sep 29, 2009 | 12.86 | 12.97 | 12.67 | 12.77 | 1,532,563 | -0.03(-0.25%) |
Sep 28, 2009 | 12.46 | 12.80 | 12.38 | 12.80 | 2,235,676 | +0.38(+3.09%) |
Sep 25, 2009 | 12.79 | 12.82 | 12.32 | 12.42 | 3,132,962 | -0.51(-3.93%) |
Sep 24, 2009 | 13.71 | 13.75 | 12.86 | 12.92 | 4,090,133 | -0.73(-5.38%) |
Sep 23, 2009 | 13.30 | 13.85 | 13.30 | 13.66 | 4,822,235 | +0.41(+3.06%) |
Sep 22, 2009 | 12.51 | 13.28 | 12.48 | 13.25 | 2,726,404 | +0.84(+6.79%) |
Sep 21, 2009 | 12.35 | 12.51 | 12.23 | 12.41 | 1,790,488 | -0.10(-0.82%) |
Sep 18, 2009 | 12.39 | 12.55 | 12.28 | 12.51 | 3,114,002 | +0.21(+1.67%) |
Sep 17, 2009 | 12.26 | 12.50 | 12.21 | 12.31 | 2,094,482 | +0.02(+0.17%) |
Sep 16, 2009 | 12.35 | 12.42 | 12.21 | 12.29 | 2,789,127 | -0.04(-0.31%) |
Sep 15, 2009 | 12.51 | 12.53 | 12.26 | 12.32 | 1,672,598 | -0.16(-1.30%) |
Sep 14, 2009 | 12.16 | 12.50 | 12.09 | 12.49 | 1,721,500 | +0.19(+1.54%) |
Sep 11, 2009 | 12.48 | 12.53 | 12.25 | 12.30 | 1,626,636 | -0.18(-1.43%) |
Sep 10, 2009 | 12.43 | 12.50 | 12.16 | 12.48 | 2,290,527 | -0.16(-1.28%) |
Sep 09, 2009 | 12.11 | 12.76 | 11.97 | 12.64 | 2,323,387 | +0.55(+4.51%) |
Sep 08, 2009 | 11.92 | 12.16 | 11.83 | 12.09 | 3,378,302 | +0.28(+2.33%) |
Sep 04, 2009 | 11.63 | 11.82 | 11.54 | 11.82 | 1,461,335 | +0.13(+1.16%) |
Sep 03, 2009 | 11.39 | 11.68 | 11.32 | 11.68 | 2,280,339 | +0.36(+3.15%) |
Sep 02, 2009 | 11.35 | 11.44 | 11.25 | 11.32 | 2,535,952 | -0.10(-0.90%) |
Sep 01, 2009 | 12.21 | 12.24 | 11.41 | 11.43 | 3,942,606 | -0.86(-7.03%) |
Aug 31, 2009 | 12.34 | 12.43 | 12.09 | 12.29 | 3,513,903 | -0.24(-1.94%) |
Aug 28, 2009 | 12.72 | 12.76 | 12.30 | 12.53 | 2,415,939 | -0.02(-0.17%) |
Aug 27, 2009 | 12.75 | 12.85 | 12.25 | 12.56 | 4,060,659 | -0.17(-1.36%) |
Aug 26, 2009 | 12.64 | 12.88 | 12.56 | 12.73 | 2,178,447 | +0.04(+0.34%) |
Aug 25, 2009 | 12.53 | 12.82 | 12.42 | 12.69 | 2,085,489 | +0.27(+2.18%) |
Aug 24, 2009 | 12.27 | 12.53 | 12.27 | 12.42 | 1,741,127 | +0.17(+1.37%) |
Aug 21, 2009 | 12.14 | 12.31 | 12.09 | 12.25 | 1,333,140 | +0.20(+1.66%) |
Aug 20, 2009 | 11.97 | 12.19 | 11.90 | 12.05 | 1,585,644 | +0.11(+0.95%) |
Aug 19, 2009 | 11.77 | 12.12 | 11.65 | 11.94 | 2,847,189 | +0.02(+0.14%) |
Aug 18, 2009 | 11.67 | 12.00 | 11.67 | 11.92 | 2,149,569 | +0.28(+2.37%) |
Aug 17, 2009 | 11.65 | 11.84 | 11.52 | 11.64 | 2,138,517 | -0.30(-2.49%) |
Aug 14, 2009 | 12.31 | 12.35 | 11.74 | 11.94 | 1,414,054 | -0.37(-2.99%) |
Aug 13, 2009 | 12.22 | 12.38 | 12.02 | 12.31 | 1,155,311 | +0.16(+1.29%) |
Aug 12, 2009 | 11.49 | 12.23 | 11.27 | 12.15 | 3,220,658 | +0.62(+5.34%) |
Aug 11, 2009 | 12.00 | 12.11 | 11.52 | 11.54 | 2,662,269 | -0.54(-4.47%) |
Aug 10, 2009 | 12.20 | 12.56 | 12.05 | 12.08 | 2,723,262 | -0.20(-1.63%) |
Aug 07, 2009 | 12.08 | 12.41 | 11.94 | 12.28 | 2,559,747 | +0.43(+3.65%) |
Aug 06, 2009 | 12.09 | 12.11 | 11.76 | 11.84 | 2,567,294 | -0.12(-0.99%) |
Aug 05, 2009 | 11.89 | 12.03 | 11.64 | 11.96 | 1,590,956 | +0.21(+1.75%) |
Aug 04, 2009 | 11.60 | 12.07 | 11.57 | 11.76 | 3,564,589 | +0.09(+0.74%) |