Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.93 | 10.93 | 10.57 | 10.62 | 11,649,796 | -0.27(-2.47%) |
Oct 29, 2009 | 10.73 | 10.99 | 10.68 | 10.89 | 11,042,566 | +0.25(+2.31%) |
Oct 28, 2009 | 10.86 | 10.94 | 10.63 | 10.65 | 8,874,366 | -0.27(-2.46%) |
Oct 27, 2009 | 11.06 | 11.17 | 10.82 | 10.91 | 9,016,401 | -0.09(-0.85%) |
Oct 26, 2009 | 10.98 | 11.25 | 10.89 | 11.01 | 7,001,387 | +0.02(+0.21%) |
Oct 23, 2009 | 11.04 | 11.07 | 10.96 | 10.98 | 7,965,802 | -0.31(-2.74%) |
Oct 22, 2009 | 11.17 | 11.34 | 10.91 | 11.29 | 9,290,672 | +0.09(+0.84%) |
Oct 21, 2009 | 11.24 | 11.54 | 11.01 | 11.20 | 13,059,641 | -0.26(-2.29%) |
Oct 20, 2009 | 11.63 | 11.70 | 11.39 | 11.46 | 12,380,967 | -0.04(-0.36%) |
Oct 19, 2009 | 11.56 | 11.73 | 11.42 | 11.51 | 11,742,373 | -0.06(-0.51%) |
Oct 16, 2009 | 11.54 | 11.66 | 11.27 | 11.56 | 7,468,388 | -0.05(-0.40%) |
Oct 15, 2009 | 11.54 | 11.64 | 11.45 | 11.61 | 8,201,430 | +0.02(+0.15%) |
Oct 14, 2009 | 11.35 | 11.65 | 11.28 | 11.59 | 9,316,202 | +0.37(+3.28%) |
Oct 13, 2009 | 11.27 | 11.28 | 11.04 | 11.22 | 8,485,788 | +0.02(+0.16%) |
Oct 12, 2009 | 11.22 | 11.27 | 11.14 | 11.21 | 4,517,910 | +0.06(+0.58%) |
Oct 09, 2009 | 11.07 | 11.17 | 11.00 | 11.14 | 5,903,588 | +0.06(+0.53%) |
Oct 08, 2009 | 11.00 | 11.15 | 10.96 | 11.08 | 6,051,278 | +0.18(+1.61%) |
Oct 07, 2009 | 10.90 | 11.00 | 10.80 | 10.91 | 7,531,222 | -0.06(-0.59%) |
Oct 06, 2009 | 10.71 | 11.03 | 10.68 | 10.97 | 13,392,720 | +0.36(+3.36%) |
Oct 05, 2009 | 10.70 | 10.70 | 10.56 | 10.62 | 11,081,688 | -0.01(-0.06%) |
Oct 02, 2009 | 10.70 | 10.80 | 10.60 | 10.62 | 8,540,152 | -0.16(-1.52%) |
Oct 01, 2009 | 11.01 | 11.13 | 10.77 | 10.79 | 10,470,757 | -0.27(-2.48%) |
Sep 30, 2009 | 11.30 | 11.32 | 10.94 | 11.06 | 13,524,299 | -0.20(-1.77%) |
Sep 29, 2009 | 11.52 | 11.60 | 11.24 | 11.26 | 10,133,446 | -0.19(-1.66%) |
Sep 28, 2009 | 11.21 | 11.53 | 11.15 | 11.45 | 5,774,120 | +0.30(+2.65%) |
Sep 25, 2009 | 11.29 | 11.42 | 11.11 | 11.15 | 7,197,455 | -0.19(-1.65%) |
Sep 24, 2009 | 11.51 | 11.60 | 11.32 | 11.34 | 8,146,173 | -0.11(-0.97%) |
Sep 23, 2009 | 12.05 | 12.05 | 11.45 | 11.45 | 14,636,670 | -0.57(-4.72%) |
Sep 22, 2009 | 11.48 | 12.07 | 11.42 | 12.02 | 15,231,474 | +0.63(+5.49%) |
Sep 21, 2009 | 11.37 | 11.52 | 11.26 | 11.39 | 8,813,102 | -0.04(-0.36%) |
Sep 18, 2009 | 11.47 | 11.47 | 11.35 | 11.44 | 10,613,809 | +0.05(+0.41%) |
Sep 17, 2009 | 11.25 | 11.48 | 11.08 | 11.39 | 8,673,833 | +0.34(+3.07%) |
Sep 16, 2009 | 11.03 | 11.24 | 10.96 | 11.05 | 8,014,555 | +0.09(+0.80%) |
Sep 15, 2009 | 11.14 | 11.21 | 10.91 | 10.96 | 10,165,400 | -0.18(-1.63%) |
Sep 14, 2009 | 10.98 | 11.14 | 10.91 | 11.14 | 7,181,494 | +0.11(+1.01%) |
Sep 11, 2009 | 10.92 | 11.08 | 10.80 | 11.03 | 7,576,168 | +0.18(+1.62%) |
Sep 10, 2009 | 10.79 | 10.98 | 10.71 | 10.86 | 9,026,090 | +0.06(+0.60%) |
Sep 09, 2009 | 10.65 | 10.82 | 10.58 | 10.79 | 6,080,111 | +0.15(+1.43%) |
Sep 08, 2009 | 10.70 | 10.84 | 10.56 | 10.64 | 7,806,708 | +0.01(+0.11%) |
Sep 04, 2009 | 10.70 | 10.72 | 10.51 | 10.63 | 7,123,902 | -0.04(-0.38%) |
Sep 03, 2009 | 10.48 | 10.67 | 10.35 | 10.67 | 9,910,050 | +0.25(+2.36%) |
Sep 02, 2009 | 10.30 | 10.46 | 10.14 | 10.42 | 10,059,971 | +0.07(+0.68%) |
Sep 01, 2009 | 10.62 | 10.84 | 10.31 | 10.35 | 12,716,094 | -0.19(-1.83%) |
Aug 31, 2009 | 10.88 | 10.93 | 10.49 | 10.55 | 13,518,827 | -0.43(-3.89%) |
Aug 28, 2009 | 11.17 | 11.22 | 10.89 | 10.97 | 6,970,381 | -0.07(-0.64%) |
Aug 27, 2009 | 10.83 | 11.07 | 10.77 | 11.04 | 8,350,921 | +0.18(+1.61%) |
Aug 26, 2009 | 10.82 | 11.02 | 10.79 | 10.87 | 6,408,451 | +0.06(+0.54%) |
Aug 25, 2009 | 10.84 | 11.00 | 10.80 | 10.81 | 11,510,203 | -0.02(-0.22%) |
Aug 24, 2009 | 10.87 | 10.95 | 10.82 | 10.83 | 8,055,709 | -0.03(-0.27%) |
Aug 21, 2009 | 10.65 | 10.89 | 10.52 | 10.86 | 10,497,644 | +0.32(+2.99%) |
Aug 20, 2009 | 10.49 | 10.58 | 10.34 | 10.55 | 8,725,564 | +0.08(+0.73%) |
Aug 19, 2009 | 10.21 | 10.51 | 10.21 | 10.47 | 6,948,214 | +0.11(+1.07%) |
Aug 18, 2009 | 10.24 | 10.39 | 10.17 | 10.36 | 6,024,643 | +0.16(+1.55%) |
Aug 17, 2009 | 10.23 | 10.40 | 10.06 | 10.20 | 4,577,883 | -0.29(-2.73%) |
Aug 14, 2009 | 10.59 | 10.68 | 10.38 | 10.49 | 7,866,369 | -0.06(-0.61%) |
Aug 13, 2009 | 10.54 | 10.63 | 10.44 | 10.55 | 6,912,854 | +0.01(+0.11%) |
Aug 12, 2009 | 10.27 | 10.68 | 10.21 | 10.54 | 7,944,265 | +0.24(+2.33%) |
Aug 11, 2009 | 10.51 | 10.59 | 10.30 | 10.30 | 6,581,908 | -0.24(-2.27%) |
Aug 10, 2009 | 10.56 | 10.56 | 10.41 | 10.54 | 6,454,666 | -0.02(-0.22%) |
Aug 07, 2009 | 10.44 | 10.68 | 10.27 | 10.56 | 7,953,019 | +0.26(+2.55%) |
Aug 06, 2009 | 10.29 | 10.37 | 10.14 | 10.30 | 7,668,453 | +0.06(+0.57%) |
Aug 05, 2009 | 10.48 | 10.52 | 10.12 | 10.24 | 8,880,434 | -0.17(-1.60%) |
Aug 04, 2009 | 10.34 | 10.48 | 10.26 | 10.41 | 7,675,026 | +0.02(+0.20%) |