Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.11 | 11.12 | 10.64 | 10.68 | 5,774,758 | -0.45(-4.02%) |
Oct 29, 2009 | 10.97 | 11.19 | 10.97 | 11.13 | 2,214,121 | +0.19(+1.78%) |
Oct 28, 2009 | 11.20 | 11.23 | 10.93 | 10.93 | 3,653,891 | -0.27(-2.41%) |
Oct 27, 2009 | 11.35 | 11.35 | 11.13 | 11.20 | 2,435,198 | -0.09(-0.82%) |
Oct 26, 2009 | 11.47 | 11.61 | 11.29 | 11.29 | 2,472,693 | -0.09(-0.82%) |
Oct 23, 2009 | 11.49 | 11.51 | 11.37 | 11.39 | 4,470,591 | -0.30(-2.53%) |
Oct 22, 2009 | 11.68 | 11.73 | 11.56 | 11.68 | 3,588,119 | -0.18(-1.49%) |
Oct 21, 2009 | 11.95 | 12.13 | 11.82 | 11.86 | 3,248,838 | -0.22(-1.82%) |
Oct 20, 2009 | 11.95 | 12.09 | 11.94 | 12.08 | 2,543,303 | -0.14(-1.11%) |
Oct 19, 2009 | 12.11 | 12.27 | 12.04 | 12.21 | 2,463,703 | +0.35(+2.92%) |
Oct 16, 2009 | 11.78 | 11.91 | 11.78 | 11.87 | 1,786,509 | -0.03(-0.28%) |
Oct 15, 2009 | 11.85 | 11.94 | 11.82 | 11.90 | 2,221,725 | -0.22(-1.81%) |
Oct 14, 2009 | 12.03 | 12.13 | 11.98 | 12.12 | 2,258,066 | +0.26(+2.21%) |
Oct 13, 2009 | 11.82 | 11.89 | 11.76 | 11.86 | 1,858,705 | -0.06(-0.50%) |
Oct 12, 2009 | 11.94 | 11.99 | 11.90 | 11.92 | 1,621,003 | -0.13(-1.05%) |
Oct 09, 2009 | 12.16 | 12.18 | 11.94 | 12.05 | 2,716,222 | -0.16(-1.31%) |
Oct 08, 2009 | 12.19 | 12.27 | 12.11 | 12.21 | 2,161,195 | +0.18(+1.47%) |
Oct 07, 2009 | 12.09 | 12.14 | 11.94 | 12.03 | 3,407,019 | -0.03(-0.21%) |
Oct 06, 2009 | 12.05 | 12.15 | 11.94 | 12.05 | 2,387,405 | +0.03(+0.21%) |
Oct 05, 2009 | 11.91 | 12.11 | 11.86 | 12.03 | 2,296,692 | +0.23(+1.93%) |
Oct 02, 2009 | 11.77 | 11.89 | 11.69 | 11.80 | 2,637,077 | -0.06(-0.50%) |
Oct 01, 2009 | 12.04 | 12.07 | 11.84 | 11.86 | 4,318,606 | -0.16(-1.33%) |
Sep 30, 2009 | 12.08 | 12.11 | 11.83 | 12.02 | 2,793,601 | -0.12(-0.97%) |
Sep 29, 2009 | 12.07 | 12.17 | 12.00 | 12.14 | 3,656,629 | +0.15(+1.27%) |
Sep 28, 2009 | 11.85 | 12.00 | 11.69 | 11.99 | 3,635,658 | -0.13(-1.05%) |
Sep 25, 2009 | 12.13 | 12.28 | 12.05 | 12.11 | 3,044,870 | +0.14(+1.20%) |
Sep 24, 2009 | 12.16 | 12.21 | 11.86 | 11.97 | 2,850,978 | -0.22(-1.80%) |
Sep 23, 2009 | 12.24 | 12.35 | 12.18 | 12.19 | 2,348,619 | +0.08(+0.63%) |
Sep 22, 2009 | 12.07 | 12.17 | 11.99 | 12.11 | 3,480,865 | +0.00(+0.00%) |
Sep 21, 2009 | 12.11 | 12.19 | 12.02 | 12.11 | 2,665,482 | -0.30(-2.38%) |
Sep 18, 2009 | 12.44 | 12.50 | 12.32 | 12.41 | 2,374,188 | -0.34(-2.65%) |
Sep 17, 2009 | 12.88 | 13.00 | 12.70 | 12.75 | 3,433,834 | +0.15(+1.21%) |
Sep 16, 2009 | 12.60 | 12.79 | 12.56 | 12.59 | 3,292,289 | +0.03(+0.27%) |
Sep 15, 2009 | 12.56 | 12.58 | 12.46 | 12.56 | 2,919,804 | -0.04(-0.33%) |
Sep 14, 2009 | 12.43 | 12.61 | 12.41 | 12.60 | 3,511,169 | +0.22(+1.77%) |
Sep 11, 2009 | 12.44 | 12.46 | 12.30 | 12.38 | 3,286,980 | +0.24(+1.95%) |
Sep 10, 2009 | 11.99 | 12.16 | 11.94 | 12.15 | 4,103,234 | +0.34(+2.86%) |
Sep 09, 2009 | 11.73 | 11.84 | 11.58 | 11.81 | 2,757,872 | -0.07(-0.57%) |
Sep 08, 2009 | 12.04 | 12.05 | 11.81 | 11.88 | 3,934,061 | +0.15(+1.30%) |
Sep 04, 2009 | 11.61 | 11.80 | 11.55 | 11.73 | 2,220,777 | +0.31(+2.74%) |
Sep 03, 2009 | 11.49 | 11.49 | 11.27 | 11.41 | 1,887,906 | +0.09(+0.82%) |
Sep 02, 2009 | 11.35 | 11.40 | 11.25 | 11.32 | 2,796,174 | -0.17(-1.47%) |
Sep 01, 2009 | 11.75 | 11.82 | 11.43 | 11.49 | 3,619,972 | -0.33(-2.79%) |
Aug 31, 2009 | 11.82 | 11.84 | 11.69 | 11.82 | 4,940,310 | -0.36(-2.98%) |
Aug 28, 2009 | 12.54 | 12.59 | 12.04 | 12.18 | 8,859,596 | +0.30(+2.49%) |
Aug 27, 2009 | 11.76 | 11.97 | 11.70 | 11.89 | 7,131,976 | +0.27(+2.33%) |
Aug 26, 2009 | 11.76 | 11.76 | 11.58 | 11.62 | 3,018,318 | -0.30(-2.55%) |
Aug 25, 2009 | 12.04 | 12.08 | 11.86 | 11.92 | 2,492,997 | -0.11(-0.91%) |
Aug 24, 2009 | 12.05 | 12.21 | 11.99 | 12.03 | 2,257,752 | +0.06(+0.49%) |
Aug 21, 2009 | 12.05 | 12.07 | 11.88 | 11.97 | 4,021,866 | -0.12(-0.98%) |
Aug 20, 2009 | 11.96 | 12.17 | 11.86 | 12.09 | 3,472,520 | +0.39(+3.32%) |
Aug 19, 2009 | 11.56 | 11.78 | 11.40 | 11.70 | 3,416,922 | -0.07(-0.57%) |
Aug 18, 2009 | 11.64 | 11.87 | 11.63 | 11.77 | 2,950,758 | +0.30(+2.66%) |
Aug 17, 2009 | 11.62 | 11.68 | 11.40 | 11.46 | 3,827,928 | -0.59(-4.91%) |
Aug 14, 2009 | 12.24 | 12.32 | 11.93 | 12.05 | 3,311,351 | -0.33(-2.66%) |
Aug 13, 2009 | 12.57 | 12.57 | 12.25 | 12.38 | 4,129,868 | -0.02(-0.14%) |
Aug 12, 2009 | 12.25 | 12.57 | 12.14 | 12.40 | 3,951,088 | +0.03(+0.20%) |
Aug 11, 2009 | 12.60 | 12.66 | 12.26 | 12.38 | 2,532,792 | -0.53(-4.12%) |
Aug 10, 2009 | 12.88 | 13.03 | 12.74 | 12.91 | 2,571,707 | +0.04(+0.33%) |
Aug 07, 2009 | 12.99 | 13.01 | 12.72 | 12.87 | 3,698,224 | -0.43(-3.24%) |
Aug 06, 2009 | 13.34 | 13.46 | 13.06 | 13.30 | 7,791,849 | +0.79(+6.35%) |
Aug 05, 2009 | 12.54 | 12.61 | 12.37 | 12.50 | 2,090,209 | +0.03(+0.20%) |
Aug 04, 2009 | 12.43 | 12.54 | 12.27 | 12.48 | 5,121,099 | -0.01(-0.08%) |