Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.38 | 11.54 | 11.16 | 11.17 | 4,220,198 | -0.21(-1.84%) |
Oct 29, 2009 | 11.21 | 11.38 | 11.15 | 11.38 | 3,606,607 | +0.22(+1.96%) |
Oct 28, 2009 | 11.39 | 11.45 | 11.15 | 11.16 | 3,185,321 | -0.24(-2.12%) |
Oct 27, 2009 | 11.40 | 11.47 | 11.31 | 11.40 | 3,960,257 | -0.01(-0.08%) |
Oct 26, 2009 | 11.45 | 11.54 | 11.23 | 11.41 | 6,355,937 | -0.38(-3.25%) |
Oct 23, 2009 | 11.78 | 11.82 | 11.71 | 11.79 | 2,531,219 | -0.22(-1.86%) |
Oct 22, 2009 | 11.75 | 12.03 | 11.71 | 12.02 | 3,266,138 | +0.30(+2.53%) |
Oct 21, 2009 | 11.81 | 11.94 | 11.71 | 11.72 | 3,079,838 | -0.11(-0.92%) |
Oct 20, 2009 | 11.79 | 11.84 | 11.77 | 11.83 | 3,304,162 | +0.05(+0.46%) |
Oct 19, 2009 | 11.58 | 11.81 | 11.55 | 11.77 | 3,057,320 | +0.23(+1.97%) |
Oct 16, 2009 | 11.50 | 11.60 | 11.38 | 11.55 | 2,558,773 | -0.02(-0.20%) |
Oct 15, 2009 | 11.57 | 11.61 | 11.49 | 11.57 | 2,571,404 | -0.03(-0.27%) |
Oct 14, 2009 | 11.62 | 11.67 | 11.49 | 11.60 | 2,535,413 | +0.09(+0.75%) |
Oct 13, 2009 | 11.49 | 11.56 | 11.36 | 11.52 | 2,742,531 | -0.01(-0.08%) |
Oct 12, 2009 | 11.54 | 11.60 | 11.46 | 11.52 | 2,021,728 | +0.04(+0.32%) |
Oct 09, 2009 | 11.42 | 11.49 | 11.34 | 11.49 | 1,873,784 | +0.08(+0.72%) |
Oct 08, 2009 | 11.47 | 11.49 | 11.34 | 11.41 | 2,994,421 | +0.13(+1.13%) |
Oct 07, 2009 | 11.33 | 11.37 | 11.22 | 11.28 | 2,657,632 | -0.03(-0.28%) |
Oct 06, 2009 | 11.13 | 11.34 | 11.11 | 11.31 | 2,736,514 | +0.24(+2.18%) |
Oct 05, 2009 | 10.88 | 11.09 | 10.82 | 11.07 | 3,583,124 | +0.21(+1.93%) |
Oct 02, 2009 | 10.91 | 11.00 | 10.70 | 10.86 | 3,375,741 | -0.15(-1.37%) |
Oct 01, 2009 | 11.26 | 11.33 | 10.90 | 11.01 | 5,905,379 | -0.32(-2.82%) |
Sep 30, 2009 | 11.47 | 11.49 | 11.16 | 11.33 | 4,717,301 | -0.12(-1.07%) |
Sep 29, 2009 | 11.54 | 11.56 | 11.38 | 11.45 | 4,006,124 | -0.05(-0.44%) |
Sep 28, 2009 | 11.39 | 11.57 | 11.35 | 11.50 | 2,532,129 | +0.23(+2.06%) |
Sep 25, 2009 | 11.35 | 11.39 | 11.25 | 11.27 | 3,187,408 | -0.10(-0.84%) |
Sep 24, 2009 | 11.42 | 11.55 | 11.31 | 11.36 | 4,346,999 | -0.10(-0.91%) |
Sep 23, 2009 | 11.60 | 11.63 | 11.45 | 11.47 | 5,929,678 | -0.13(-1.10%) |
Sep 22, 2009 | 11.63 | 11.65 | 11.52 | 11.60 | 3,446,708 | +0.00(+0.04%) |
Sep 21, 2009 | 11.49 | 11.64 | 11.40 | 11.59 | 5,883,392 | -0.00(-0.04%) |
Sep 18, 2009 | 11.34 | 11.66 | 11.06 | 11.60 | 7,936,819 | +0.29(+2.54%) |
Sep 17, 2009 | 11.15 | 11.39 | 10.95 | 11.31 | 9,218,027 | +0.65(+6.12%) |
Sep 16, 2009 | 10.84 | 10.86 | 10.65 | 10.66 | 4,648,198 | -0.14(-1.31%) |
Sep 15, 2009 | 10.71 | 10.82 | 10.64 | 10.80 | 3,434,645 | +0.10(+0.98%) |
Sep 14, 2009 | 10.54 | 10.76 | 10.50 | 10.69 | 4,732,698 | +0.11(+1.03%) |
Sep 11, 2009 | 10.40 | 10.63 | 10.40 | 10.59 | 4,465,557 | +0.19(+1.84%) |
Sep 10, 2009 | 10.17 | 10.41 | 10.17 | 10.39 | 4,024,930 | +0.20(+1.92%) |
Sep 09, 2009 | 10.26 | 10.31 | 10.14 | 10.20 | 3,245,794 | +0.02(+0.22%) |
Sep 08, 2009 | 10.08 | 10.17 | 9.983 | 10.17 | 2,992,480 | +0.15(+1.50%) |
Sep 04, 2009 | 9.897 | 10.04 | 9.796 | 10.02 | 1,637,958 | +0.14(+1.38%) |
Sep 03, 2009 | 9.801 | 9.897 | 9.696 | 9.888 | 2,376,972 | +0.09(+0.88%) |
Sep 02, 2009 | 9.833 | 9.888 | 9.755 | 9.801 | 3,212,345 | -0.10(-1.01%) |
Sep 01, 2009 | 10.19 | 10.28 | 9.824 | 9.901 | 5,129,051 | -0.29(-2.82%) |
Aug 31, 2009 | 10.20 | 10.27 | 10.14 | 10.19 | 2,926,598 | -0.06(-0.58%) |
Aug 28, 2009 | 10.33 | 10.34 | 10.15 | 10.25 | 2,205,271 | +0.00(+0.00%) |
Aug 27, 2009 | 10.21 | 10.30 | 10.11 | 10.25 | 2,550,846 | -0.00(-0.04%) |
Aug 26, 2009 | 10.39 | 10.39 | 10.14 | 10.25 | 2,888,920 | -0.12(-1.14%) |
Aug 25, 2009 | 10.36 | 10.45 | 10.27 | 10.37 | 2,604,327 | +0.06(+0.62%) |
Aug 24, 2009 | 10.26 | 10.36 | 10.20 | 10.31 | 3,251,256 | +0.07(+0.71%) |
Aug 21, 2009 | 9.988 | 10.24 | 9.938 | 10.23 | 3,100,701 | +0.26(+2.65%) |
Aug 20, 2009 | 9.865 | 9.974 | 9.792 | 9.970 | 2,162,344 | +0.11(+1.16%) |
Aug 19, 2009 | 9.728 | 9.879 | 9.591 | 9.856 | 4,779,951 | +0.05(+0.51%) |
Aug 18, 2009 | 9.760 | 9.842 | 9.701 | 9.806 | 5,193,410 | +0.17(+1.80%) |
Aug 17, 2009 | 9.778 | 9.783 | 9.619 | 9.632 | 5,965,360 | -0.22(-2.27%) |
Aug 14, 2009 | 9.988 | 10.04 | 9.742 | 9.856 | 2,901,149 | -0.12(-1.19%) |
Aug 13, 2009 | 10.05 | 10.05 | 9.778 | 9.974 | 4,602,101 | -0.05(-0.54%) |
Aug 12, 2009 | 10.09 | 10.13 | 9.988 | 10.03 | 4,289,374 | -0.16(-1.61%) |
Aug 11, 2009 | 10.14 | 10.23 | 10.09 | 10.19 | 3,260,116 | +0.01(+0.09%) |
Aug 10, 2009 | 10.14 | 10.23 | 10.09 | 10.18 | 2,637,718 | -0.02(-0.18%) |
Aug 07, 2009 | 10.02 | 10.28 | 10.01 | 10.20 | 4,157,845 | +0.29(+2.90%) |
Aug 06, 2009 | 9.833 | 9.988 | 9.746 | 9.915 | 5,716,038 | +0.14(+1.40%) |
Aug 05, 2009 | 9.559 | 9.824 | 9.559 | 9.778 | 5,748,851 | +0.22(+2.34%) |
Aug 04, 2009 | 9.377 | 9.555 | 9.304 | 9.555 | 6,600,818 | +0.16(+1.71%) |