Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.83 | 11.83 | 10.91 | 11.17 | 4,905,164 | -0.37(-3.24%) |
Oct 29, 2009 | 11.16 | 11.81 | 11.16 | 11.54 | 5,611,601 | +0.81(+7.52%) |
Oct 28, 2009 | 11.91 | 12.00 | 10.58 | 10.74 | 11,044,018 | -1.24(-10.35%) |
Oct 27, 2009 | 12.61 | 12.61 | 11.93 | 11.98 | 5,212,422 | -0.59(-4.70%) |
Oct 26, 2009 | 13.27 | 13.32 | 12.50 | 12.57 | 3,967,635 | -0.60(-4.55%) |
Oct 23, 2009 | 13.28 | 13.30 | 13.11 | 13.17 | 2,344,805 | -0.22(-1.68%) |
Oct 22, 2009 | 12.96 | 13.39 | 12.69 | 13.39 | 3,432,945 | +0.41(+3.14%) |
Oct 21, 2009 | 13.22 | 13.48 | 12.92 | 12.98 | 2,382,676 | -0.22(-1.70%) |
Oct 20, 2009 | 13.28 | 13.48 | 13.18 | 13.21 | 4,250,151 | +0.00(+0.00%) |
Oct 19, 2009 | 13.65 | 13.73 | 13.19 | 13.21 | 4,962,669 | -0.31(-2.28%) |
Oct 16, 2009 | 13.69 | 13.81 | 13.32 | 13.52 | 4,259,737 | -0.41(-2.93%) |
Oct 15, 2009 | 14.22 | 14.22 | 13.82 | 13.92 | 5,221,422 | -0.32(-2.22%) |
Oct 14, 2009 | 13.56 | 14.33 | 13.46 | 14.24 | 11,864,655 | +1.01(+7.61%) |
Oct 13, 2009 | 13.52 | 13.53 | 13.17 | 13.23 | 4,883,144 | -0.15(-1.12%) |
Oct 12, 2009 | 13.34 | 13.47 | 12.90 | 13.38 | 11,357,137 | +1.02(+8.28%) |
Oct 09, 2009 | 12.39 | 12.47 | 12.24 | 12.36 | 2,543,533 | -0.03(-0.27%) |
Oct 08, 2009 | 12.36 | 12.41 | 12.20 | 12.39 | 3,224,729 | +0.23(+1.92%) |
Oct 07, 2009 | 12.16 | 12.28 | 11.94 | 12.16 | 2,405,486 | +0.07(+0.55%) |
Oct 06, 2009 | 11.92 | 12.29 | 11.81 | 12.09 | 5,464,608 | +0.71(+6.21%) |
Oct 05, 2009 | 11.09 | 11.52 | 11.05 | 11.39 | 3,390,462 | +0.19(+1.71%) |
Oct 02, 2009 | 11.28 | 11.49 | 11.08 | 11.19 | 4,167,814 | -0.30(-2.61%) |
Oct 01, 2009 | 11.81 | 11.89 | 11.44 | 11.49 | 3,398,274 | -0.32(-2.75%) |
Sep 30, 2009 | 11.75 | 11.93 | 11.64 | 11.82 | 3,502,628 | +0.12(+1.07%) |
Sep 29, 2009 | 11.74 | 11.97 | 11.61 | 11.69 | 3,006,249 | -0.03(-0.28%) |
Sep 28, 2009 | 11.52 | 11.86 | 11.47 | 11.73 | 2,830,833 | +0.25(+2.18%) |
Sep 25, 2009 | 11.50 | 11.75 | 11.31 | 11.48 | 3,097,999 | -0.17(-1.50%) |
Sep 24, 2009 | 12.10 | 12.18 | 11.51 | 11.65 | 5,148,722 | -0.44(-3.65%) |
Sep 23, 2009 | 12.29 | 12.40 | 12.07 | 12.09 | 4,180,668 | -0.11(-0.89%) |
Sep 22, 2009 | 12.39 | 12.39 | 12.14 | 12.20 | 4,607,690 | +0.17(+1.45%) |
Sep 21, 2009 | 12.32 | 12.36 | 11.96 | 12.03 | 4,309,236 | -0.46(-3.67%) |
Sep 18, 2009 | 12.55 | 12.73 | 12.46 | 12.48 | 6,475,276 | -0.04(-0.33%) |
Sep 17, 2009 | 12.14 | 12.63 | 12.07 | 12.53 | 13,784,613 | +0.74(+6.28%) |
Sep 16, 2009 | 11.87 | 12.48 | 11.64 | 11.79 | 10,843,326 | +0.14(+1.22%) |
Sep 15, 2009 | 11.69 | 11.69 | 11.50 | 11.64 | 8,445,888 | +0.04(+0.36%) |
Sep 14, 2009 | 11.13 | 11.71 | 11.08 | 11.60 | 7,140,613 | +0.31(+2.73%) |
Sep 11, 2009 | 11.43 | 11.55 | 11.20 | 11.29 | 5,369,242 | +0.06(+0.52%) |
Sep 10, 2009 | 11.49 | 11.53 | 11.18 | 11.24 | 7,801,717 | +0.43(+4.01%) |
Sep 09, 2009 | 10.75 | 11.00 | 10.64 | 10.80 | 4,654,648 | +0.25(+2.37%) |
Sep 08, 2009 | 10.50 | 10.62 | 10.37 | 10.55 | 3,784,263 | +0.33(+3.26%) |
Sep 04, 2009 | 10.21 | 10.32 | 10.04 | 10.22 | 2,348,080 | +0.07(+0.74%) |
Sep 03, 2009 | 10.20 | 10.21 | 10.04 | 10.15 | 2,177,625 | +0.13(+1.33%) |
Sep 02, 2009 | 10.19 | 10.27 | 9.996 | 10.01 | 3,115,937 | -0.18(-1.80%) |
Sep 01, 2009 | 10.61 | 10.77 | 10.02 | 10.20 | 5,156,768 | -0.53(-4.97%) |
Aug 31, 2009 | 10.81 | 10.81 | 10.59 | 10.73 | 2,620,890 | -0.17(-1.60%) |
Aug 28, 2009 | 11.01 | 11.01 | 10.75 | 10.90 | 3,167,292 | +0.03(+0.31%) |
Aug 27, 2009 | 10.81 | 10.95 | 10.57 | 10.87 | 3,804,512 | -0.03(-0.31%) |
Aug 26, 2009 | 10.79 | 11.03 | 10.70 | 10.90 | 3,933,521 | +0.19(+1.79%) |
Aug 25, 2009 | 11.04 | 11.07 | 10.70 | 10.71 | 5,898,234 | -0.17(-1.53%) |
Aug 24, 2009 | 11.61 | 11.62 | 10.75 | 10.88 | 6,548,883 | -0.44(-3.90%) |
Aug 21, 2009 | 11.30 | 11.44 | 11.15 | 11.32 | 4,023,752 | +0.12(+1.12%) |
Aug 20, 2009 | 11.07 | 11.33 | 11.02 | 11.19 | 4,089,806 | +0.24(+2.20%) |
Aug 19, 2009 | 10.78 | 11.09 | 10.73 | 10.95 | 3,111,530 | -0.04(-0.38%) |
Aug 18, 2009 | 11.11 | 11.26 | 10.99 | 11.00 | 2,792,862 | +0.03(+0.23%) |
Aug 17, 2009 | 11.20 | 11.54 | 10.72 | 10.97 | 4,607,552 | -0.72(-6.19%) |
Aug 14, 2009 | 11.90 | 12.01 | 11.59 | 11.69 | 3,381,047 | -0.30(-2.50%) |
Aug 13, 2009 | 12.38 | 12.38 | 11.82 | 11.99 | 3,829,394 | -0.14(-1.17%) |
Aug 12, 2009 | 11.96 | 12.24 | 11.74 | 12.14 | 3,518,854 | +0.10(+0.83%) |
Aug 11, 2009 | 12.25 | 12.39 | 11.94 | 12.04 | 3,444,739 | -0.37(-2.95%) |
Aug 10, 2009 | 12.12 | 12.53 | 11.94 | 12.40 | 5,596,676 | +0.51(+4.27%) |
Aug 07, 2009 | 12.07 | 12.24 | 11.65 | 11.89 | 4,599,052 | +0.24(+2.07%) |
Aug 06, 2009 | 12.74 | 12.80 | 10.61 | 11.65 | 8,658,855 | -0.80(-6.42%) |
Aug 05, 2009 | 10.98 | 12.48 | 10.90 | 12.45 | 13,195,798 | +1.74(+16.23%) |
Aug 04, 2009 | 11.14 | 11.19 | 10.61 | 10.71 | 6,005,560 | -0.58(-5.15%) |