Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.93 | 13.24 | 12.93 | 13.02 | 1,654,882 | +0.03(+0.21%) |
Oct 29, 2009 | 12.76 | 13.00 | 12.64 | 12.99 | 1,088,553 | +0.26(+2.03%) |
Oct 28, 2009 | 12.90 | 12.96 | 12.71 | 12.73 | 807,584 | -0.14(-1.10%) |
Oct 27, 2009 | 12.86 | 13.01 | 12.77 | 12.87 | 1,089,000 | +0.05(+0.37%) |
Oct 26, 2009 | 12.89 | 13.17 | 12.70 | 12.82 | 1,203,044 | -0.06(-0.50%) |
Oct 23, 2009 | 12.94 | 12.96 | 12.84 | 12.89 | 1,115,808 | -0.30(-2.27%) |
Oct 22, 2009 | 13.08 | 13.22 | 12.97 | 13.19 | 1,099,578 | +0.07(+0.55%) |
Oct 21, 2009 | 13.14 | 13.39 | 13.10 | 13.11 | 902,572 | -0.03(-0.24%) |
Oct 20, 2009 | 13.11 | 13.16 | 13.08 | 13.15 | 1,027,331 | -0.02(-0.12%) |
Oct 19, 2009 | 13.01 | 13.39 | 13.01 | 13.16 | 1,520,358 | +0.20(+1.52%) |
Oct 16, 2009 | 13.41 | 13.47 | 12.91 | 12.97 | 2,371,046 | -0.49(-3.61%) |
Oct 15, 2009 | 12.57 | 13.47 | 12.57 | 13.45 | 1,936,574 | +0.34(+2.56%) |
Oct 14, 2009 | 13.26 | 13.48 | 13.08 | 13.11 | 1,235,152 | -0.12(-0.93%) |
Oct 13, 2009 | 13.17 | 13.29 | 13.08 | 13.24 | 1,162,848 | +0.08(+0.61%) |
Oct 12, 2009 | 13.11 | 13.54 | 13.00 | 13.16 | 791,426 | +0.15(+1.13%) |
Oct 09, 2009 | 12.97 | 13.13 | 12.84 | 13.01 | 941,917 | +0.01(+0.08%) |
Oct 08, 2009 | 13.02 | 13.05 | 12.86 | 13.00 | 1,302,146 | +0.05(+0.39%) |
Oct 07, 2009 | 13.05 | 14.34 | 12.80 | 12.95 | 756,513 | -0.06(-0.43%) |
Oct 06, 2009 | 12.85 | 13.08 | 12.69 | 13.01 | 1,060,057 | +0.14(+1.10%) |
Oct 05, 2009 | 12.86 | 12.87 | 12.68 | 12.86 | 1,899,573 | +0.01(+0.08%) |
Oct 02, 2009 | 13.00 | 13.14 | 12.81 | 12.85 | 1,880,141 | -0.07(-0.56%) |
Oct 01, 2009 | 12.85 | 13.03 | 12.72 | 12.93 | 2,091,262 | +0.07(+0.52%) |
Sep 30, 2009 | 12.94 | 12.99 | 12.68 | 12.86 | 1,530,341 | -0.13(-0.99%) |
Sep 29, 2009 | 13.07 | 13.13 | 12.89 | 12.99 | 1,384,976 | -0.09(-0.65%) |
Sep 28, 2009 | 13.07 | 13.18 | 12.89 | 13.07 | 1,405,241 | +0.09(+0.72%) |
Sep 25, 2009 | 13.12 | 13.25 | 12.94 | 12.98 | 1,257,296 | -0.10(-0.73%) |
Sep 24, 2009 | 13.07 | 13.15 | 12.98 | 13.07 | 1,864,556 | +0.03(+0.20%) |
Sep 23, 2009 | 13.07 | 13.23 | 13.02 | 13.05 | 1,622,609 | -0.02(-0.18%) |
Sep 22, 2009 | 13.02 | 13.14 | 13.02 | 13.07 | 2,109,825 | +0.01(+0.06%) |
Sep 21, 2009 | 12.76 | 13.11 | 12.68 | 13.06 | 3,161,343 | +0.24(+1.85%) |
Sep 18, 2009 | 13.25 | 13.50 | 12.83 | 12.83 | 10,627,286 | -0.33(-2.47%) |
Sep 17, 2009 | 13.25 | 13.27 | 13.02 | 13.15 | 2,390,055 | +0.09(+0.67%) |
Sep 16, 2009 | 13.14 | 13.27 | 12.93 | 13.06 | 1,735,128 | -0.02(-0.16%) |
Sep 15, 2009 | 13.28 | 13.29 | 13.02 | 13.09 | 2,849,317 | -0.10(-0.75%) |
Sep 14, 2009 | 12.61 | 13.27 | 12.55 | 13.18 | 3,569,437 | +0.55(+4.39%) |
Sep 11, 2009 | 12.67 | 12.76 | 12.57 | 12.63 | 2,054,756 | +0.00(+0.02%) |
Sep 10, 2009 | 12.15 | 12.63 | 12.10 | 12.63 | 2,444,388 | +0.48(+3.95%) |
Sep 09, 2009 | 12.37 | 12.53 | 12.09 | 12.15 | 2,494,679 | -0.18(-1.47%) |
Sep 08, 2009 | 12.25 | 12.41 | 12.25 | 12.33 | 2,710,773 | +0.11(+0.92%) |
Sep 04, 2009 | 12.00 | 12.23 | 12.00 | 12.22 | 1,411,751 | +0.13(+1.10%) |
Sep 03, 2009 | 12.41 | 12.49 | 11.92 | 12.08 | 3,088,049 | -0.29(-2.33%) |
Sep 02, 2009 | 11.86 | 12.77 | 11.81 | 12.37 | 6,198,108 | +0.69(+5.87%) |
Sep 01, 2009 | 11.81 | 12.07 | 11.55 | 11.69 | 2,744,606 | -0.24(-2.01%) |
Aug 31, 2009 | 11.93 | 12.08 | 11.85 | 11.93 | 1,195,905 | -0.05(-0.42%) |
Aug 28, 2009 | 11.81 | 12.01 | 11.71 | 11.98 | 1,485,161 | +0.18(+1.54%) |
Aug 27, 2009 | 11.72 | 11.83 | 11.58 | 11.79 | 939,948 | +0.07(+0.59%) |
Aug 26, 2009 | 11.99 | 12.06 | 11.71 | 11.73 | 2,194,155 | -0.31(-2.55%) |
Aug 25, 2009 | 11.99 | 12.13 | 11.97 | 12.03 | 946,199 | +0.03(+0.29%) |
Aug 24, 2009 | 11.93 | 12.09 | 11.88 | 12.00 | 1,194,667 | +0.06(+0.49%) |
Aug 21, 2009 | 11.61 | 11.98 | 11.61 | 11.94 | 1,721,816 | +0.39(+3.37%) |
Aug 20, 2009 | 11.55 | 11.73 | 11.45 | 11.55 | 2,155,207 | +0.05(+0.46%) |
Aug 19, 2009 | 11.51 | 11.73 | 11.46 | 11.50 | 2,389,818 | -0.05(-0.42%) |
Aug 18, 2009 | 11.53 | 11.66 | 11.51 | 11.54 | 1,007,876 | -0.11(-0.98%) |
Aug 17, 2009 | 11.73 | 11.77 | 11.55 | 11.66 | 1,889,339 | -0.15(-1.24%) |
Aug 14, 2009 | 11.66 | 11.82 | 11.64 | 11.81 | 1,350,123 | +0.16(+1.40%) |
Aug 13, 2009 | 11.42 | 11.66 | 11.42 | 11.64 | 1,748,992 | +0.18(+1.61%) |
Aug 12, 2009 | 11.39 | 11.54 | 11.34 | 11.46 | 1,049,122 | +0.01(+0.05%) |
Aug 11, 2009 | 11.38 | 11.52 | 11.36 | 11.45 | 685,046 | -0.03(-0.28%) |
Aug 10, 2009 | 11.41 | 11.52 | 11.31 | 11.49 | 1,084,308 | +0.06(+0.54%) |
Aug 07, 2009 | 11.42 | 11.50 | 11.37 | 11.42 | 1,029,989 | +0.13(+1.13%) |
Aug 06, 2009 | 11.39 | 11.48 | 11.26 | 11.30 | 1,978,559 | -0.06(-0.49%) |
Aug 05, 2009 | 11.93 | 11.95 | 11.33 | 11.35 | 2,453,204 | -0.55(-4.59%) |
Aug 04, 2009 | 11.87 | 12.04 | 11.85 | 11.90 | 1,507,226 | +0.02(+0.20%) |