Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.59 | 10.63 | 10.23 | 10.31 | 25,859,546 | -0.37(-3.50%) |
Oct 29, 2009 | 10.55 | 10.71 | 10.51 | 10.69 | 17,426,722 | +0.25(+2.37%) |
Oct 28, 2009 | 10.56 | 10.58 | 10.26 | 10.44 | 32,072,910 | -0.22(-2.05%) |
Oct 27, 2009 | 10.95 | 11.03 | 10.55 | 10.66 | 24,272,370 | -0.29(-2.64%) |
Oct 26, 2009 | 11.05 | 11.28 | 10.87 | 10.95 | 20,235,560 | -0.10(-0.89%) |
Oct 23, 2009 | 11.01 | 11.10 | 10.95 | 11.05 | 30,313,102 | +0.04(+0.32%) |
Oct 22, 2009 | 10.95 | 11.12 | 10.80 | 11.01 | 22,818,166 | +0.06(+0.58%) |
Oct 21, 2009 | 11.12 | 11.29 | 10.93 | 10.95 | 17,543,194 | -0.03(-0.26%) |
Oct 20, 2009 | 10.93 | 10.99 | 10.89 | 10.98 | 15,098,500 | +0.01(+0.06%) |
Oct 19, 2009 | 10.71 | 10.97 | 10.71 | 10.97 | 19,865,718 | +0.12(+1.11%) |
Oct 16, 2009 | 10.90 | 10.91 | 10.69 | 10.85 | 24,360,002 | -0.09(-0.84%) |
Oct 15, 2009 | 11.10 | 11.21 | 10.90 | 10.94 | 24,831,824 | -0.33(-2.94%) |
Oct 14, 2009 | 11.07 | 11.29 | 10.98 | 11.27 | 22,363,390 | +0.43(+3.97%) |
Oct 13, 2009 | 11.09 | 11.10 | 10.74 | 10.84 | 18,592,672 | -0.28(-2.48%) |
Oct 12, 2009 | 11.18 | 11.20 | 10.95 | 11.12 | 11,319,331 | +0.05(+0.45%) |
Oct 09, 2009 | 10.88 | 11.09 | 10.88 | 11.07 | 10,143,545 | +0.14(+1.29%) |
Oct 08, 2009 | 11.01 | 11.15 | 10.89 | 10.93 | 15,864,962 | +0.07(+0.65%) |
Oct 07, 2009 | 10.93 | 11.15 | 10.83 | 10.86 | 17,438,942 | -0.08(-0.77%) |
Oct 06, 2009 | 10.83 | 11.16 | 10.79 | 10.94 | 37,673,040 | +0.49(+4.66%) |
Oct 05, 2009 | 10.32 | 10.53 | 10.16 | 10.45 | 26,366,806 | +0.18(+1.72%) |
Oct 02, 2009 | 10.43 | 10.50 | 10.24 | 10.28 | 23,897,066 | -0.27(-2.54%) |
Oct 01, 2009 | 10.74 | 10.77 | 10.48 | 10.55 | 25,190,204 | -0.26(-2.42%) |
Sep 30, 2009 | 10.73 | 10.94 | 10.55 | 10.81 | 25,203,924 | +0.09(+0.86%) |
Sep 29, 2009 | 10.66 | 10.81 | 10.55 | 10.71 | 22,664,348 | +0.07(+0.66%) |
Sep 28, 2009 | 10.52 | 10.66 | 10.37 | 10.64 | 15,118,134 | +0.17(+1.62%) |
Sep 25, 2009 | 10.52 | 10.59 | 10.38 | 10.47 | 19,232,064 | -0.06(-0.60%) |
Sep 24, 2009 | 10.93 | 11.02 | 10.52 | 10.54 | 26,322,346 | -0.39(-3.55%) |
Sep 23, 2009 | 10.95 | 11.15 | 10.90 | 10.93 | 14,039,131 | -0.06(-0.51%) |
Sep 22, 2009 | 11.09 | 11.15 | 10.88 | 10.98 | 14,452,717 | -0.02(-0.19%) |
Sep 21, 2009 | 10.76 | 11.05 | 10.72 | 11.00 | 15,656,067 | +0.23(+2.10%) |
Sep 18, 2009 | 11.03 | 11.12 | 10.78 | 10.78 | 28,710,692 | -0.20(-1.80%) |
Sep 17, 2009 | 11.09 | 11.19 | 10.94 | 10.98 | 22,614,824 | +0.03(+0.26%) |
Sep 16, 2009 | 11.05 | 11.16 | 10.87 | 10.95 | 35,094,232 | -0.20(-1.84%) |
Sep 15, 2009 | 11.19 | 11.24 | 10.92 | 11.15 | 17,437,948 | -0.01(-0.13%) |
Sep 14, 2009 | 11.12 | 11.19 | 10.97 | 11.17 | 15,612,561 | -0.16(-1.43%) |
Sep 11, 2009 | 11.51 | 11.54 | 11.17 | 11.33 | 19,373,968 | -0.08(-0.74%) |
Sep 10, 2009 | 11.08 | 11.50 | 10.99 | 11.41 | 22,250,552 | +0.25(+2.28%) |
Sep 09, 2009 | 10.84 | 11.19 | 10.81 | 11.16 | 20,617,882 | +0.30(+2.80%) |
Sep 08, 2009 | 10.87 | 10.95 | 10.69 | 10.86 | 23,260,746 | +0.04(+0.39%) |
Sep 04, 2009 | 10.71 | 10.84 | 10.55 | 10.81 | 21,184,548 | +0.08(+0.79%) |
Sep 03, 2009 | 10.73 | 10.79 | 10.57 | 10.73 | 19,216,056 | +0.08(+0.80%) |
Sep 02, 2009 | 10.41 | 10.74 | 10.32 | 10.64 | 23,104,988 | +0.17(+1.62%) |
Sep 01, 2009 | 10.68 | 10.79 | 10.42 | 10.47 | 22,775,948 | -0.17(-1.59%) |
Aug 31, 2009 | 11.13 | 11.13 | 10.58 | 10.64 | 29,898,626 | -0.59(-5.22%) |
Aug 28, 2009 | 11.36 | 11.53 | 11.15 | 11.23 | 13,177,539 | +0.00(+0.00%) |
Aug 27, 2009 | 11.26 | 11.29 | 10.95 | 11.23 | 11,974,677 | -0.10(-0.87%) |
Aug 26, 2009 | 11.39 | 11.43 | 11.19 | 11.33 | 11,671,712 | -0.08(-0.74%) |
Aug 25, 2009 | 11.33 | 11.51 | 11.22 | 11.41 | 14,169,818 | +0.18(+1.57%) |
Aug 24, 2009 | 11.43 | 11.46 | 11.20 | 11.24 | 11,685,867 | -0.12(-1.06%) |
Aug 21, 2009 | 11.40 | 11.41 | 11.15 | 11.36 | 19,605,518 | +0.14(+1.26%) |
Aug 20, 2009 | 10.99 | 11.28 | 10.99 | 11.22 | 13,684,565 | +0.11(+0.95%) |
Aug 19, 2009 | 11.04 | 11.19 | 10.91 | 11.11 | 10,789,659 | -0.10(-0.88%) |
Aug 18, 2009 | 10.96 | 11.26 | 10.95 | 11.21 | 19,427,038 | +0.37(+3.39%) |
Aug 17, 2009 | 10.98 | 11.01 | 10.67 | 10.84 | 21,458,444 | -0.36(-3.21%) |
Aug 14, 2009 | 11.61 | 11.63 | 11.11 | 11.20 | 19,442,646 | -0.43(-3.70%) |
Aug 13, 2009 | 11.47 | 11.65 | 11.36 | 11.63 | 15,508,416 | +0.18(+1.54%) |
Aug 12, 2009 | 11.28 | 11.58 | 11.28 | 11.46 | 17,135,700 | +0.16(+1.37%) |
Aug 11, 2009 | 11.35 | 11.40 | 11.15 | 11.30 | 21,962,152 | -0.26(-2.26%) |
Aug 10, 2009 | 11.89 | 11.90 | 11.49 | 11.56 | 19,753,954 | -0.40(-3.36%) |
Aug 07, 2009 | 11.90 | 12.05 | 11.85 | 11.96 | 19,151,832 | +0.24(+2.05%) |
Aug 06, 2009 | 11.73 | 11.86 | 11.67 | 11.72 | 16,379,261 | +0.02(+0.18%) |
Aug 05, 2009 | 11.72 | 11.81 | 11.65 | 11.70 | 22,843,000 | -0.05(-0.42%) |
Aug 04, 2009 | 11.78 | 11.96 | 11.73 | 11.75 | 23,805,850 | -0.11(-0.89%) |