Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.47 | 12.49 | 12.06 | 12.10 | 1,986,818 | -0.47(-3.71%) |
Oct 29, 2009 | 12.46 | 12.63 | 12.39 | 12.56 | 2,071,355 | +0.16(+1.31%) |
Oct 28, 2009 | 12.35 | 12.57 | 12.35 | 12.40 | 2,419,780 | +0.06(+0.46%) |
Oct 27, 2009 | 12.55 | 12.66 | 12.29 | 12.35 | 2,902,668 | -0.12(-0.96%) |
Oct 26, 2009 | 12.87 | 12.87 | 12.31 | 12.47 | 3,258,102 | +0.28(+2.26%) |
Oct 23, 2009 | 12.31 | 13.08 | 12.17 | 12.19 | 2,511,942 | +0.08(+0.64%) |
Oct 22, 2009 | 11.03 | 12.21 | 10.94 | 12.11 | 3,427,222 | +1.16(+10.56%) |
Oct 21, 2009 | 11.12 | 11.27 | 10.96 | 10.96 | 1,481,801 | -0.25(-2.27%) |
Oct 20, 2009 | 11.25 | 11.51 | 11.18 | 11.21 | 1,683,502 | -0.25(-2.21%) |
Oct 19, 2009 | 11.51 | 11.59 | 11.30 | 11.46 | 1,847,556 | +0.00(+0.00%) |
Oct 16, 2009 | 11.80 | 11.80 | 11.45 | 11.46 | 2,056,533 | -0.47(-3.90%) |
Oct 15, 2009 | 11.80 | 11.94 | 11.75 | 11.93 | 1,476,260 | +0.11(+0.89%) |
Oct 14, 2009 | 11.87 | 11.94 | 11.74 | 11.82 | 2,074,359 | +0.12(+1.03%) |
Oct 13, 2009 | 11.80 | 11.87 | 11.57 | 11.70 | 1,047,837 | -0.17(-1.43%) |
Oct 12, 2009 | 11.96 | 12.11 | 11.82 | 11.87 | 814,737 | -0.08(-0.65%) |
Oct 09, 2009 | 11.70 | 11.98 | 11.70 | 11.95 | 1,292,943 | +0.23(+1.92%) |
Oct 08, 2009 | 11.93 | 12.01 | 11.64 | 11.73 | 1,997,582 | -0.09(-0.78%) |
Oct 07, 2009 | 11.73 | 11.85 | 11.69 | 11.82 | 981,869 | -0.06(-0.48%) |
Oct 06, 2009 | 11.96 | 12.05 | 11.79 | 11.87 | 1,497,950 | -0.01(-0.12%) |
Oct 05, 2009 | 11.58 | 11.90 | 11.52 | 11.89 | 2,924,293 | +0.38(+3.31%) |
Oct 02, 2009 | 11.58 | 11.69 | 11.42 | 11.51 | 1,779,778 | -0.18(-1.51%) |
Oct 01, 2009 | 11.89 | 12.02 | 11.63 | 11.68 | 2,816,309 | -0.21(-1.78%) |
Sep 30, 2009 | 12.00 | 12.10 | 11.77 | 11.89 | 4,028,513 | -0.08(-0.71%) |
Sep 29, 2009 | 11.94 | 12.21 | 11.85 | 11.98 | 1,842,101 | +0.00(+0.00%) |
Sep 28, 2009 | 11.73 | 12.01 | 11.50 | 11.98 | 1,459,537 | +0.26(+2.23%) |
Sep 25, 2009 | 11.63 | 11.82 | 11.52 | 11.72 | 2,410,980 | -0.01(-0.06%) |
Sep 24, 2009 | 11.78 | 11.85 | 11.58 | 11.73 | 2,048,822 | -0.08(-0.66%) |
Sep 23, 2009 | 11.90 | 11.97 | 11.68 | 11.80 | 1,306,407 | -0.04(-0.30%) |
Sep 22, 2009 | 11.80 | 11.90 | 11.69 | 11.84 | 1,241,566 | +0.07(+0.60%) |
Sep 21, 2009 | 11.57 | 11.90 | 11.50 | 11.77 | 2,088,101 | +0.06(+0.48%) |
Sep 18, 2009 | 11.35 | 11.71 | 11.27 | 11.71 | 5,805,717 | +0.49(+4.34%) |
Sep 17, 2009 | 11.61 | 11.67 | 11.16 | 11.22 | 4,521,257 | -0.16(-1.42%) |
Sep 16, 2009 | 10.91 | 11.68 | 10.78 | 11.39 | 19,323,592 | +0.66(+6.11%) |
Sep 15, 2009 | 10.15 | 10.77 | 10.14 | 10.73 | 1,815,894 | +0.46(+4.46%) |
Sep 14, 2009 | 10.23 | 10.42 | 10.20 | 10.27 | 1,418,378 | -0.09(-0.89%) |
Sep 11, 2009 | 10.37 | 10.43 | 10.30 | 10.36 | 534,067 | +0.01(+0.07%) |
Sep 10, 2009 | 10.27 | 10.36 | 10.18 | 10.36 | 665,417 | +0.05(+0.48%) |
Sep 09, 2009 | 10.16 | 10.34 | 10.13 | 10.31 | 709,162 | +0.10(+0.97%) |
Sep 08, 2009 | 10.21 | 10.29 | 10.12 | 10.21 | 746,881 | +0.06(+0.62%) |
Sep 04, 2009 | 10.03 | 10.15 | 9.997 | 10.15 | 402,811 | +0.08(+0.84%) |
Sep 03, 2009 | 10.08 | 10.26 | 9.905 | 10.06 | 970,273 | +0.00(+0.00%) |
Sep 02, 2009 | 10.06 | 10.18 | 10.02 | 10.06 | 925,199 | -0.07(-0.70%) |
Sep 01, 2009 | 10.41 | 10.50 | 10.12 | 10.13 | 1,570,448 | -0.34(-3.24%) |
Aug 31, 2009 | 10.63 | 10.74 | 10.41 | 10.47 | 1,331,863 | -0.31(-2.88%) |
Aug 28, 2009 | 10.69 | 10.84 | 10.56 | 10.78 | 843,734 | +0.20(+1.87%) |
Aug 27, 2009 | 10.59 | 10.67 | 10.43 | 10.58 | 496,905 | -0.04(-0.33%) |
Aug 26, 2009 | 10.51 | 10.72 | 10.48 | 10.62 | 720,473 | +0.01(+0.07%) |
Aug 25, 2009 | 10.68 | 10.71 | 10.41 | 10.61 | 789,261 | +0.02(+0.20%) |
Aug 24, 2009 | 10.51 | 10.79 | 10.46 | 10.59 | 1,089,060 | +0.07(+0.67%) |
Aug 21, 2009 | 10.19 | 10.54 | 10.12 | 10.52 | 877,072 | +0.42(+4.19%) |
Aug 20, 2009 | 10.24 | 10.33 | 10.00 | 10.10 | 831,745 | -0.19(-1.85%) |
Aug 19, 2009 | 10.11 | 10.46 | 10.09 | 10.29 | 791,020 | +0.09(+0.90%) |
Aug 18, 2009 | 10.19 | 10.36 | 10.08 | 10.19 | 1,341,916 | +0.08(+0.84%) |
Aug 17, 2009 | 10.18 | 10.24 | 10.06 | 10.11 | 724,926 | -0.24(-2.32%) |
Aug 14, 2009 | 10.47 | 10.58 | 10.20 | 10.35 | 390,958 | -0.17(-1.61%) |
Aug 13, 2009 | 10.48 | 10.66 | 10.34 | 10.52 | 501,659 | +0.11(+1.08%) |
Aug 12, 2009 | 10.21 | 10.51 | 10.21 | 10.41 | 631,433 | +0.17(+1.65%) |
Aug 11, 2009 | 10.80 | 10.92 | 10.20 | 10.24 | 1,081,260 | -0.65(-5.96%) |
Aug 10, 2009 | 10.84 | 11.08 | 10.82 | 10.89 | 713,312 | -0.12(-1.09%) |
Aug 07, 2009 | 10.50 | 11.03 | 10.50 | 11.01 | 1,721,203 | +0.58(+5.55%) |
Aug 06, 2009 | 10.51 | 10.57 | 10.23 | 10.43 | 684,608 | -0.08(-0.74%) |
Aug 05, 2009 | 10.47 | 10.53 | 10.36 | 10.51 | 799,151 | +0.02(+0.20%) |
Aug 04, 2009 | 9.990 | 10.51 | 9.891 | 10.48 | 1,306,827 | +0.35(+3.48%) |