Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.91 | 11.91 | 10.99 | 11.25 | 4,872,161 | -0.38(-3.24%) |
Oct 29, 2009 | 11.24 | 11.89 | 11.24 | 11.62 | 5,573,844 | +0.81(+7.52%) |
Oct 28, 2009 | 11.99 | 12.08 | 10.65 | 10.81 | 10,969,711 | -1.25(-10.35%) |
Oct 27, 2009 | 12.70 | 12.70 | 12.01 | 12.06 | 5,177,352 | -0.59(-4.70%) |
Oct 26, 2009 | 13.36 | 13.41 | 12.59 | 12.65 | 3,940,940 | -0.60(-4.55%) |
Oct 23, 2009 | 13.37 | 13.39 | 13.20 | 13.26 | 2,329,029 | -0.23(-1.68%) |
Oct 22, 2009 | 13.05 | 13.48 | 12.78 | 13.48 | 3,409,848 | +0.41(+3.14%) |
Oct 21, 2009 | 13.31 | 13.58 | 13.01 | 13.07 | 2,366,645 | -0.23(-1.70%) |
Oct 20, 2009 | 13.37 | 13.58 | 13.27 | 13.30 | 4,221,555 | +0.00(+0.00%) |
Oct 19, 2009 | 13.74 | 13.83 | 13.28 | 13.30 | 4,929,279 | -0.31(-2.28%) |
Oct 16, 2009 | 13.78 | 13.90 | 13.41 | 13.61 | 4,231,076 | -0.41(-2.93%) |
Oct 15, 2009 | 14.32 | 14.32 | 13.91 | 14.02 | 5,186,291 | -0.32(-2.22%) |
Oct 14, 2009 | 13.65 | 14.43 | 13.55 | 14.34 | 11,784,827 | +1.01(+7.61%) |
Oct 13, 2009 | 13.61 | 13.63 | 13.26 | 13.32 | 4,850,289 | -0.15(-1.12%) |
Oct 12, 2009 | 13.43 | 13.56 | 12.99 | 13.47 | 11,280,723 | +1.03(+8.28%) |
Oct 09, 2009 | 12.48 | 12.55 | 12.32 | 12.44 | 2,526,419 | -0.03(-0.27%) |
Oct 08, 2009 | 12.44 | 12.49 | 12.28 | 12.48 | 3,203,032 | +0.23(+1.92%) |
Oct 07, 2009 | 12.24 | 12.36 | 12.02 | 12.24 | 2,389,302 | +0.07(+0.55%) |
Oct 06, 2009 | 12.00 | 12.37 | 11.89 | 12.18 | 5,427,841 | +0.71(+6.21%) |
Oct 05, 2009 | 11.16 | 11.60 | 11.13 | 11.46 | 3,367,650 | +0.19(+1.71%) |
Oct 02, 2009 | 11.35 | 11.57 | 11.15 | 11.27 | 4,139,772 | -0.30(-2.61%) |
Oct 01, 2009 | 11.89 | 11.97 | 11.52 | 11.57 | 3,375,410 | -0.33(-2.75%) |
Sep 30, 2009 | 11.83 | 12.01 | 11.71 | 11.90 | 3,479,062 | +0.13(+1.07%) |
Sep 29, 2009 | 11.82 | 12.05 | 11.69 | 11.77 | 2,986,023 | -0.03(-0.28%) |
Sep 28, 2009 | 11.60 | 11.94 | 11.55 | 11.81 | 2,811,787 | +0.25(+2.18%) |
Sep 25, 2009 | 11.58 | 11.83 | 11.39 | 11.56 | 3,077,155 | -0.18(-1.50%) |
Sep 24, 2009 | 12.18 | 12.26 | 11.59 | 11.73 | 5,114,080 | -0.44(-3.65%) |
Sep 23, 2009 | 12.37 | 12.49 | 12.15 | 12.18 | 4,152,540 | -0.11(-0.89%) |
Sep 22, 2009 | 12.48 | 12.48 | 12.22 | 12.28 | 4,576,688 | +0.18(+1.45%) |
Sep 21, 2009 | 12.40 | 12.44 | 12.04 | 12.11 | 4,280,243 | -0.46(-3.67%) |
Sep 18, 2009 | 12.64 | 12.82 | 12.54 | 12.57 | 6,431,709 | -0.04(-0.33%) |
Sep 17, 2009 | 12.22 | 12.72 | 12.15 | 12.61 | 13,691,867 | +0.75(+6.28%) |
Sep 16, 2009 | 11.95 | 12.57 | 11.72 | 11.87 | 10,770,369 | +0.14(+1.22%) |
Sep 15, 2009 | 11.77 | 11.77 | 11.58 | 11.72 | 8,389,061 | +0.04(+0.36%) |
Sep 14, 2009 | 11.20 | 11.79 | 11.15 | 11.68 | 7,092,569 | +0.31(+2.73%) |
Sep 11, 2009 | 11.51 | 11.63 | 11.28 | 11.37 | 5,333,117 | +0.06(+0.52%) |
Sep 10, 2009 | 11.56 | 11.61 | 11.25 | 11.31 | 7,749,225 | +0.44(+4.01%) |
Sep 09, 2009 | 10.82 | 11.08 | 10.71 | 10.88 | 4,623,331 | +0.25(+2.37%) |
Sep 08, 2009 | 10.58 | 10.69 | 10.44 | 10.63 | 3,758,801 | +0.34(+3.26%) |
Sep 04, 2009 | 10.28 | 10.39 | 10.11 | 10.29 | 2,332,282 | +0.08(+0.74%) |
Sep 03, 2009 | 10.27 | 10.28 | 10.11 | 10.21 | 2,162,973 | +0.13(+1.33%) |
Sep 02, 2009 | 10.26 | 10.34 | 10.06 | 10.08 | 3,094,972 | -0.18(-1.80%) |
Sep 01, 2009 | 10.68 | 10.84 | 10.09 | 10.27 | 5,122,072 | -0.54(-4.97%) |
Aug 31, 2009 | 10.89 | 10.89 | 10.66 | 10.80 | 2,603,256 | -0.18(-1.60%) |
Aug 28, 2009 | 11.09 | 11.09 | 10.82 | 10.98 | 3,145,982 | +0.03(+0.31%) |
Aug 27, 2009 | 10.89 | 11.02 | 10.64 | 10.94 | 3,778,914 | -0.03(-0.31%) |
Aug 26, 2009 | 10.86 | 11.10 | 10.77 | 10.98 | 3,907,055 | +0.19(+1.79%) |
Aug 25, 2009 | 11.11 | 11.14 | 10.78 | 10.78 | 5,858,550 | -0.17(-1.53%) |
Aug 24, 2009 | 11.69 | 11.70 | 10.82 | 10.95 | 6,504,820 | -0.44(-3.90%) |
Aug 21, 2009 | 11.38 | 11.52 | 11.23 | 11.40 | 3,996,679 | +0.13(+1.12%) |
Aug 20, 2009 | 11.14 | 11.40 | 11.09 | 11.27 | 4,062,289 | +0.24(+2.20%) |
Aug 19, 2009 | 10.85 | 11.16 | 10.80 | 11.03 | 3,090,595 | -0.04(-0.38%) |
Aug 18, 2009 | 11.19 | 11.34 | 11.06 | 11.07 | 2,774,071 | +0.03(+0.23%) |
Aug 17, 2009 | 11.28 | 11.62 | 10.79 | 11.04 | 4,576,551 | -0.73(-6.19%) |
Aug 14, 2009 | 11.98 | 12.09 | 11.67 | 11.77 | 3,358,298 | -0.30(-2.50%) |
Aug 13, 2009 | 12.46 | 12.46 | 11.90 | 12.08 | 3,803,629 | -0.14(-1.17%) |
Aug 12, 2009 | 12.04 | 12.32 | 11.82 | 12.22 | 3,495,178 | +0.10(+0.83%) |
Aug 11, 2009 | 12.33 | 12.48 | 12.02 | 12.12 | 3,421,562 | -0.37(-2.95%) |
Aug 10, 2009 | 12.20 | 12.62 | 12.02 | 12.49 | 5,559,020 | +0.51(+4.27%) |
Aug 07, 2009 | 12.15 | 12.32 | 11.73 | 11.97 | 4,568,108 | +0.24(+2.07%) |
Aug 06, 2009 | 12.83 | 12.89 | 10.68 | 11.73 | 8,600,596 | -0.80(-6.42%) |
Aug 05, 2009 | 11.05 | 12.57 | 10.98 | 12.54 | 13,107,013 | +1.75(+16.23%) |
Aug 04, 2009 | 11.21 | 11.26 | 10.68 | 10.79 | 5,965,153 | -0.59(-5.15%) |