Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.59 | 10.60 | 10.01 | 10.15 | 3,682,649 | -0.44(-4.15%) |
Oct 29, 2009 | 10.39 | 10.64 | 10.29 | 10.59 | 3,130,979 | +0.24(+2.32%) |
Oct 28, 2009 | 10.56 | 10.60 | 10.16 | 10.35 | 5,764,491 | -0.28(-2.63%) |
Oct 27, 2009 | 10.53 | 10.75 | 10.46 | 10.63 | 3,771,873 | +0.09(+0.85%) |
Oct 26, 2009 | 11.00 | 11.07 | 10.47 | 10.54 | 4,643,601 | -0.40(-3.66%) |
Oct 23, 2009 | 10.95 | 10.97 | 10.87 | 10.94 | 5,819,850 | +0.05(+0.46%) |
Oct 22, 2009 | 10.53 | 11.15 | 10.11 | 10.89 | 19,572,478 | -1.33(-10.88%) |
Oct 21, 2009 | 12.52 | 12.89 | 12.22 | 12.22 | 2,818,364 | -0.28(-2.24%) |
Oct 20, 2009 | 12.61 | 12.64 | 12.50 | 12.50 | 2,072,581 | +0.07(+0.56%) |
Oct 19, 2009 | 12.37 | 12.70 | 12.27 | 12.43 | 2,787,992 | +0.14(+1.14%) |
Oct 16, 2009 | 12.40 | 12.47 | 12.20 | 12.29 | 1,955,165 | -0.21(-1.68%) |
Oct 15, 2009 | 12.30 | 12.59 | 12.22 | 12.50 | 2,458,152 | +0.14(+1.13%) |
Oct 14, 2009 | 12.76 | 12.83 | 12.22 | 12.36 | 5,628,087 | -0.29(-2.29%) |
Oct 13, 2009 | 12.73 | 12.76 | 12.31 | 12.65 | 3,946,269 | -0.14(-1.09%) |
Oct 12, 2009 | 12.91 | 12.98 | 12.73 | 12.79 | 3,850,666 | +0.03(+0.24%) |
Oct 09, 2009 | 11.95 | 13.09 | 11.95 | 12.76 | 10,354,629 | +0.94(+7.95%) |
Oct 08, 2009 | 13.18 | 13.21 | 11.77 | 11.82 | 10,518,818 | -1.71(-12.64%) |
Oct 07, 2009 | 13.58 | 13.75 | 13.48 | 13.53 | 1,203,476 | -0.13(-0.95%) |
Oct 06, 2009 | 13.41 | 13.83 | 13.40 | 13.66 | 1,557,226 | +0.32(+2.40%) |
Oct 05, 2009 | 13.12 | 13.52 | 12.93 | 13.34 | 2,417,323 | +0.26(+1.99%) |
Oct 02, 2009 | 13.26 | 13.37 | 13.05 | 13.08 | 2,283,304 | -0.38(-2.82%) |
Oct 01, 2009 | 13.80 | 13.83 | 13.45 | 13.46 | 2,031,851 | -0.36(-2.60%) |
Sep 30, 2009 | 14.02 | 14.21 | 13.63 | 13.82 | 3,274,520 | +0.02(+0.14%) |
Sep 29, 2009 | 13.75 | 13.99 | 13.68 | 13.80 | 2,482,867 | -0.02(-0.14%) |
Sep 28, 2009 | 13.74 | 13.88 | 13.67 | 13.82 | 1,537,610 | +0.14(+1.02%) |
Sep 25, 2009 | 13.65 | 13.75 | 13.55 | 13.68 | 1,365,060 | -0.06(-0.44%) |
Sep 24, 2009 | 14.09 | 14.09 | 13.73 | 13.74 | 2,354,247 | -0.23(-1.65%) |
Sep 23, 2009 | 14.18 | 14.25 | 13.97 | 13.97 | 1,114,773 | -0.20(-1.41%) |
Sep 22, 2009 | 14.03 | 14.35 | 13.97 | 14.17 | 1,595,519 | +0.19(+1.36%) |
Sep 21, 2009 | 13.95 | 14.05 | 13.71 | 13.98 | 1,590,190 | -0.09(-0.64%) |
Sep 18, 2009 | 14.13 | 14.25 | 14.07 | 14.07 | 1,974,646 | +0.02(+0.14%) |
Sep 17, 2009 | 14.13 | 14.27 | 13.95 | 14.05 | 1,598,374 | -0.06(-0.43%) |
Sep 16, 2009 | 14.09 | 14.25 | 13.97 | 14.11 | 1,517,291 | +0.02(+0.14%) |
Sep 15, 2009 | 14.14 | 14.25 | 13.97 | 14.09 | 2,114,389 | -0.03(-0.21%) |
Sep 14, 2009 | 13.64 | 14.13 | 13.38 | 14.12 | 2,115,114 | +0.34(+2.47%) |
Sep 11, 2009 | 13.83 | 13.92 | 13.63 | 13.78 | 1,913,268 | +0.01(+0.07%) |
Sep 10, 2009 | 13.58 | 13.85 | 13.56 | 13.77 | 1,381,555 | +0.16(+1.18%) |
Sep 09, 2009 | 13.47 | 13.71 | 13.32 | 13.61 | 1,538,150 | +0.11(+0.81%) |
Sep 08, 2009 | 13.24 | 13.60 | 13.19 | 13.50 | 1,591,927 | +0.33(+2.51%) |
Sep 04, 2009 | 12.88 | 13.24 | 12.88 | 13.17 | 1,134,340 | +0.30(+2.33%) |
Sep 03, 2009 | 12.85 | 12.94 | 12.64 | 12.87 | 1,235,622 | +0.11(+0.86%) |
Sep 02, 2009 | 12.74 | 12.87 | 12.57 | 12.76 | 1,852,750 | -0.01(-0.08%) |
Sep 01, 2009 | 13.29 | 13.46 | 12.63 | 12.77 | 3,395,482 | -0.56(-4.20%) |
Aug 31, 2009 | 13.54 | 13.58 | 13.24 | 13.33 | 1,954,756 | -0.42(-3.05%) |
Aug 28, 2009 | 13.93 | 14.09 | 13.58 | 13.75 | 1,104,572 | -0.04(-0.29%) |
Aug 27, 2009 | 13.59 | 13.82 | 13.45 | 13.79 | 1,798,662 | +0.12(+0.88%) |
Aug 26, 2009 | 13.89 | 13.89 | 13.54 | 13.67 | 853,893 | -0.13(-0.94%) |
Aug 25, 2009 | 13.83 | 13.93 | 13.68 | 13.80 | 1,289,723 | +0.07(+0.51%) |
Aug 24, 2009 | 13.72 | 13.89 | 13.66 | 13.73 | 1,804,971 | +0.01(+0.07%) |
Aug 21, 2009 | 13.88 | 13.98 | 13.68 | 13.72 | 2,310,007 | -0.01(-0.07%) |
Aug 20, 2009 | 13.72 | 13.99 | 13.65 | 13.73 | 3,123,725 | -0.04(-0.29%) |
Aug 19, 2009 | 13.58 | 13.82 | 13.58 | 13.77 | 2,137,281 | +0.00(+0.00%) |
Aug 18, 2009 | 13.61 | 13.80 | 13.49 | 13.77 | 1,566,964 | +0.43(+3.22%) |
Aug 17, 2009 | 13.39 | 13.57 | 13.29 | 13.34 | 2,196,269 | -0.34(-2.49%) |
Aug 14, 2009 | 13.76 | 13.93 | 13.57 | 13.68 | 2,740,137 | -0.21(-1.51%) |
Aug 13, 2009 | 14.02 | 14.02 | 13.75 | 13.89 | 1,852,083 | -0.01(-0.07%) |
Aug 12, 2009 | 13.71 | 14.14 | 13.66 | 13.90 | 2,016,501 | +0.24(+1.76%) |
Aug 11, 2009 | 13.95 | 13.99 | 13.65 | 13.66 | 1,938,405 | -0.31(-2.22%) |
Aug 10, 2009 | 13.89 | 14.00 | 13.75 | 13.97 | 1,592,529 | -0.01(-0.07%) |
Aug 07, 2009 | 13.70 | 14.15 | 13.67 | 13.98 | 2,529,801 | +0.42(+3.10%) |
Aug 06, 2009 | 13.41 | 13.72 | 13.33 | 13.56 | 2,512,768 | +0.16(+1.19%) |
Aug 05, 2009 | 13.55 | 13.64 | 13.14 | 13.40 | 2,569,600 | -0.15(-1.11%) |
Aug 04, 2009 | 13.17 | 13.57 | 13.00 | 13.55 | 2,171,812 | +0.36(+2.73%) |