Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.02 | 12.08 | 11.57 | 11.67 | 15,641,541 | -0.53(-4.32%) |
Oct 29, 2009 | 12.00 | 12.24 | 11.95 | 12.19 | 16,843,738 | +0.24(+2.05%) |
Oct 28, 2009 | 12.16 | 12.21 | 11.84 | 11.95 | 23,477,360 | -0.56(-4.51%) |
Oct 27, 2009 | 12.61 | 12.68 | 12.44 | 12.51 | 10,747,524 | -0.15(-1.22%) |
Oct 26, 2009 | 12.84 | 13.00 | 12.61 | 12.67 | 12,772,524 | -0.18(-1.41%) |
Oct 23, 2009 | 12.88 | 12.91 | 12.77 | 12.85 | 9,115,642 | -0.14(-1.06%) |
Oct 22, 2009 | 12.81 | 12.99 | 12.67 | 12.99 | 8,693,841 | +0.17(+1.33%) |
Oct 21, 2009 | 12.86 | 13.07 | 12.81 | 12.82 | 13,131,306 | -0.01(-0.08%) |
Oct 20, 2009 | 12.76 | 12.86 | 12.75 | 12.83 | 9,564,719 | -0.14(-1.07%) |
Oct 19, 2009 | 12.84 | 13.01 | 12.78 | 12.97 | 7,102,127 | +0.18(+1.37%) |
Oct 16, 2009 | 12.73 | 12.83 | 12.68 | 12.79 | 7,439,990 | -0.15(-1.15%) |
Oct 15, 2009 | 12.84 | 12.95 | 12.81 | 12.94 | 10,414,067 | +0.09(+0.70%) |
Oct 14, 2009 | 12.81 | 12.89 | 12.76 | 12.85 | 10,266,736 | +0.38(+3.07%) |
Oct 13, 2009 | 12.48 | 12.52 | 12.38 | 12.47 | 10,743,299 | -0.01(-0.04%) |
Oct 12, 2009 | 12.50 | 12.52 | 12.42 | 12.47 | 6,494,244 | +0.04(+0.30%) |
Oct 09, 2009 | 12.39 | 12.46 | 12.33 | 12.43 | 10,120,341 | -0.06(-0.47%) |
Oct 08, 2009 | 12.40 | 12.58 | 12.36 | 12.49 | 14,769,896 | +0.45(+3.76%) |
Oct 07, 2009 | 11.98 | 12.08 | 11.94 | 12.04 | 6,339,054 | +0.14(+1.21%) |
Oct 06, 2009 | 11.84 | 11.98 | 11.81 | 11.90 | 10,855,415 | +0.26(+2.24%) |
Oct 05, 2009 | 11.54 | 11.70 | 11.49 | 11.64 | 10,471,679 | +0.23(+2.01%) |
Oct 02, 2009 | 11.31 | 11.50 | 11.24 | 11.41 | 9,866,024 | -0.18(-1.56%) |
Oct 01, 2009 | 11.97 | 11.97 | 11.57 | 11.59 | 10,998,513 | -0.44(-3.63%) |
Sep 30, 2009 | 12.11 | 12.14 | 11.89 | 12.02 | 9,082,473 | +0.07(+0.62%) |
Sep 29, 2009 | 11.94 | 12.01 | 11.86 | 11.95 | 5,413,866 | +0.02(+0.13%) |
Sep 28, 2009 | 11.73 | 11.94 | 11.69 | 11.93 | 6,609,228 | +0.23(+1.95%) |
Sep 25, 2009 | 11.61 | 11.78 | 11.61 | 11.70 | 9,913,125 | +0.11(+0.96%) |
Sep 24, 2009 | 11.89 | 11.93 | 11.57 | 11.59 | 11,633,846 | -0.20(-1.71%) |
Sep 23, 2009 | 11.92 | 12.03 | 11.74 | 11.79 | 8,875,200 | -0.02(-0.18%) |
Sep 22, 2009 | 11.82 | 11.84 | 11.74 | 11.82 | 6,443,319 | +0.21(+1.79%) |
Sep 21, 2009 | 11.54 | 11.64 | 11.48 | 11.61 | 4,472,023 | -0.12(-1.04%) |
Sep 18, 2009 | 11.79 | 11.79 | 11.66 | 11.73 | 4,679,410 | +0.01(+0.09%) |
Sep 17, 2009 | 11.75 | 11.85 | 11.68 | 11.72 | 9,525,072 | -0.00(-0.03%) |
Sep 16, 2009 | 11.75 | 11.89 | 11.69 | 11.72 | 18,342,336 | +0.38(+3.36%) |
Sep 15, 2009 | 11.28 | 11.41 | 11.18 | 11.34 | 10,148,896 | +0.00(+0.00%) |
Sep 14, 2009 | 11.22 | 11.35 | 11.19 | 11.34 | 5,667,929 | -0.06(-0.51%) |
Sep 11, 2009 | 11.45 | 11.52 | 11.36 | 11.40 | 5,309,101 | -0.02(-0.19%) |
Sep 10, 2009 | 11.27 | 11.44 | 11.20 | 11.42 | 5,611,061 | +0.15(+1.32%) |
Sep 09, 2009 | 11.29 | 11.36 | 11.22 | 11.27 | 12,198,976 | +0.04(+0.33%) |
Sep 08, 2009 | 11.31 | 11.32 | 11.21 | 11.24 | 10,059,766 | +0.31(+2.87%) |
Sep 04, 2009 | 10.74 | 10.95 | 10.69 | 10.92 | 10,103,199 | +0.18(+1.69%) |
Sep 03, 2009 | 10.69 | 10.76 | 10.58 | 10.74 | 10,620,055 | +0.21(+1.96%) |
Sep 02, 2009 | 10.52 | 10.64 | 10.46 | 10.53 | 7,368,036 | -0.03(-0.25%) |
Sep 01, 2009 | 10.81 | 10.95 | 10.54 | 10.56 | 11,729,323 | -0.22(-2.07%) |
Aug 31, 2009 | 10.76 | 10.81 | 10.68 | 10.78 | 5,169,236 | -0.05(-0.49%) |
Aug 28, 2009 | 10.94 | 10.96 | 10.77 | 10.84 | 4,073,602 | +0.11(+1.04%) |
Aug 27, 2009 | 10.64 | 10.78 | 10.50 | 10.73 | 6,315,134 | +0.22(+2.13%) |
Aug 26, 2009 | 10.51 | 10.57 | 10.43 | 10.50 | 3,222,687 | -0.10(-0.95%) |
Aug 25, 2009 | 10.70 | 10.77 | 10.57 | 10.60 | 6,821,844 | +0.01(+0.10%) |
Aug 24, 2009 | 10.70 | 10.74 | 10.59 | 10.59 | 5,865,001 | +0.22(+2.15%) |
Aug 21, 2009 | 10.31 | 10.42 | 10.27 | 10.37 | 5,495,297 | -0.01(-0.05%) |
Aug 20, 2009 | 10.28 | 10.38 | 10.22 | 10.37 | 4,655,287 | -0.03(-0.31%) |
Aug 19, 2009 | 10.16 | 10.44 | 10.15 | 10.41 | 5,135,269 | +0.05(+0.46%) |
Aug 18, 2009 | 10.26 | 10.41 | 10.21 | 10.36 | 4,598,536 | +0.28(+2.74%) |
Aug 17, 2009 | 10.19 | 10.21 | 10.08 | 10.08 | 7,238,276 | -0.35(-3.37%) |
Aug 14, 2009 | 10.73 | 10.74 | 10.34 | 10.43 | 13,949,310 | -0.27(-2.53%) |
Aug 13, 2009 | 10.66 | 10.74 | 10.56 | 10.70 | 5,651,157 | +0.31(+3.02%) |
Aug 12, 2009 | 10.19 | 10.49 | 10.15 | 10.39 | 7,180,280 | +0.24(+2.36%) |
Aug 11, 2009 | 10.20 | 10.23 | 10.12 | 10.15 | 6,689,879 | -0.09(-0.88%) |
Aug 10, 2009 | 10.27 | 10.34 | 10.13 | 10.24 | 8,054,709 | -0.12(-1.13%) |
Aug 07, 2009 | 10.35 | 10.42 | 10.28 | 10.36 | 5,650,843 | +0.05(+0.46%) |
Aug 06, 2009 | 10.44 | 10.45 | 10.23 | 10.31 | 9,696,808 | +0.06(+0.62%) |
Aug 05, 2009 | 10.25 | 10.28 | 10.06 | 10.25 | 5,927,519 | -0.09(-0.88%) |
Aug 04, 2009 | 10.25 | 10.38 | 10.21 | 10.34 | 6,337,509 | +0.04(+0.36%) |