Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.41 | 11.57 | 11.19 | 11.20 | 4,209,013 | -0.21(-1.84%) |
Oct 29, 2009 | 11.23 | 11.41 | 11.18 | 11.41 | 3,597,049 | +0.22(+1.96%) |
Oct 28, 2009 | 11.42 | 11.48 | 11.18 | 11.19 | 3,176,880 | -0.24(-2.12%) |
Oct 27, 2009 | 11.43 | 11.50 | 11.34 | 11.43 | 3,949,761 | -0.01(-0.08%) |
Oct 26, 2009 | 11.48 | 11.57 | 11.26 | 11.44 | 6,339,092 | -0.38(-3.25%) |
Oct 23, 2009 | 11.81 | 11.85 | 11.74 | 11.82 | 2,524,511 | -0.22(-1.86%) |
Oct 22, 2009 | 11.78 | 12.07 | 11.74 | 12.05 | 3,257,482 | +0.30(+2.53%) |
Oct 21, 2009 | 11.84 | 11.97 | 11.74 | 11.75 | 3,071,675 | -0.11(-0.92%) |
Oct 20, 2009 | 11.82 | 11.87 | 11.81 | 11.86 | 3,295,406 | +0.05(+0.46%) |
Oct 19, 2009 | 11.61 | 11.84 | 11.58 | 11.81 | 3,049,217 | +0.23(+1.97%) |
Oct 16, 2009 | 11.53 | 11.63 | 11.41 | 11.58 | 2,551,992 | -0.02(-0.20%) |
Oct 15, 2009 | 11.60 | 11.64 | 11.52 | 11.60 | 2,564,590 | -0.03(-0.28%) |
Oct 14, 2009 | 11.66 | 11.70 | 11.52 | 11.63 | 2,528,694 | +0.09(+0.75%) |
Oct 13, 2009 | 11.52 | 11.59 | 11.39 | 11.55 | 2,735,263 | -0.01(-0.08%) |
Oct 12, 2009 | 11.57 | 11.63 | 11.49 | 11.55 | 2,016,370 | +0.04(+0.32%) |
Oct 09, 2009 | 11.45 | 11.52 | 11.37 | 11.52 | 1,868,818 | +0.08(+0.72%) |
Oct 08, 2009 | 11.50 | 11.52 | 11.37 | 11.44 | 2,986,485 | +0.13(+1.13%) |
Oct 07, 2009 | 11.36 | 11.40 | 11.25 | 11.31 | 2,650,589 | -0.03(-0.28%) |
Oct 06, 2009 | 11.16 | 11.37 | 11.14 | 11.34 | 2,729,261 | +0.24(+2.18%) |
Oct 05, 2009 | 10.91 | 11.12 | 10.85 | 11.10 | 3,573,628 | +0.21(+1.93%) |
Oct 02, 2009 | 10.94 | 11.03 | 10.73 | 10.89 | 3,366,795 | -0.15(-1.37%) |
Oct 01, 2009 | 11.29 | 11.36 | 10.93 | 11.04 | 5,889,728 | -0.32(-2.82%) |
Sep 30, 2009 | 11.50 | 11.52 | 11.19 | 11.36 | 4,704,799 | -0.12(-1.07%) |
Sep 29, 2009 | 11.57 | 11.59 | 11.41 | 11.48 | 3,995,506 | -0.05(-0.44%) |
Sep 28, 2009 | 11.42 | 11.60 | 11.38 | 11.53 | 2,525,419 | +0.23(+2.06%) |
Sep 25, 2009 | 11.38 | 11.42 | 11.28 | 11.30 | 3,178,960 | -0.10(-0.84%) |
Sep 24, 2009 | 11.45 | 11.58 | 11.34 | 11.39 | 4,335,479 | -0.11(-0.91%) |
Sep 23, 2009 | 11.63 | 11.66 | 11.48 | 11.50 | 5,913,963 | -0.13(-1.10%) |
Sep 22, 2009 | 11.66 | 11.68 | 11.55 | 11.63 | 3,437,573 | +0.00(+0.04%) |
Sep 21, 2009 | 11.52 | 11.67 | 11.43 | 11.62 | 5,867,800 | -0.00(-0.04%) |
Sep 18, 2009 | 11.37 | 11.69 | 11.09 | 11.63 | 7,915,785 | +0.29(+2.54%) |
Sep 17, 2009 | 11.18 | 11.42 | 10.98 | 11.34 | 9,193,597 | +0.65(+6.12%) |
Sep 16, 2009 | 10.87 | 10.89 | 10.68 | 10.69 | 4,635,880 | -0.14(-1.31%) |
Sep 15, 2009 | 10.74 | 10.85 | 10.67 | 10.83 | 3,425,542 | +0.11(+0.98%) |
Sep 14, 2009 | 10.57 | 10.79 | 10.53 | 10.72 | 4,720,155 | +0.11(+1.03%) |
Sep 11, 2009 | 10.43 | 10.66 | 10.43 | 10.61 | 4,453,723 | +0.19(+1.84%) |
Sep 10, 2009 | 10.20 | 10.44 | 10.20 | 10.42 | 4,014,263 | +0.20(+1.92%) |
Sep 09, 2009 | 10.28 | 10.34 | 10.17 | 10.22 | 3,237,192 | +0.02(+0.22%) |
Sep 08, 2009 | 10.11 | 10.20 | 10.01 | 10.20 | 2,984,549 | +0.15(+1.50%) |
Sep 04, 2009 | 9.923 | 10.07 | 9.822 | 10.05 | 1,633,617 | +0.14(+1.38%) |
Sep 03, 2009 | 9.827 | 9.923 | 9.722 | 9.914 | 2,370,673 | +0.09(+0.88%) |
Sep 02, 2009 | 9.859 | 9.914 | 9.781 | 9.827 | 3,203,831 | -0.10(-1.01%) |
Sep 01, 2009 | 10.22 | 10.30 | 9.850 | 9.928 | 5,115,458 | -0.29(-2.82%) |
Aug 31, 2009 | 10.23 | 10.30 | 10.17 | 10.22 | 2,918,842 | -0.06(-0.58%) |
Aug 28, 2009 | 10.36 | 10.37 | 10.18 | 10.28 | 2,199,427 | +0.00(+0.00%) |
Aug 27, 2009 | 10.24 | 10.33 | 10.14 | 10.28 | 2,544,085 | -0.00(-0.04%) |
Aug 26, 2009 | 10.42 | 10.42 | 10.17 | 10.28 | 2,881,264 | -0.12(-1.14%) |
Aug 25, 2009 | 10.38 | 10.48 | 10.29 | 10.40 | 2,597,425 | +0.06(+0.62%) |
Aug 24, 2009 | 10.28 | 10.38 | 10.23 | 10.33 | 3,242,639 | +0.07(+0.71%) |
Aug 21, 2009 | 10.01 | 10.27 | 9.964 | 10.26 | 3,092,484 | +0.27(+2.65%) |
Aug 20, 2009 | 9.891 | 10.00 | 9.818 | 9.996 | 2,156,613 | +0.11(+1.16%) |
Aug 19, 2009 | 9.754 | 9.905 | 9.617 | 9.882 | 4,767,283 | +0.05(+0.51%) |
Aug 18, 2009 | 9.786 | 9.868 | 9.727 | 9.832 | 5,179,647 | +0.17(+1.80%) |
Aug 17, 2009 | 9.804 | 9.809 | 9.644 | 9.658 | 5,949,550 | -0.22(-2.27%) |
Aug 14, 2009 | 10.01 | 10.06 | 9.768 | 9.882 | 2,893,461 | -0.12(-1.19%) |
Aug 13, 2009 | 10.07 | 10.08 | 9.804 | 10.00 | 4,589,904 | -0.05(-0.55%) |
Aug 12, 2009 | 10.12 | 10.16 | 10.01 | 10.06 | 4,278,007 | -0.16(-1.61%) |
Aug 11, 2009 | 10.17 | 10.26 | 10.12 | 10.22 | 3,251,476 | +0.01(+0.09%) |
Aug 10, 2009 | 10.17 | 10.26 | 10.12 | 10.21 | 2,630,728 | -0.02(-0.18%) |
Aug 07, 2009 | 10.05 | 10.30 | 10.03 | 10.23 | 4,146,826 | +0.29(+2.90%) |
Aug 06, 2009 | 9.859 | 10.01 | 9.772 | 9.941 | 5,700,890 | +0.14(+1.40%) |
Aug 05, 2009 | 9.585 | 9.850 | 9.585 | 9.804 | 5,733,615 | +0.22(+2.34%) |
Aug 04, 2009 | 9.402 | 9.580 | 9.329 | 9.580 | 6,583,325 | +0.16(+1.71%) |