Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.81 | 12.91 | 11.98 | 12.17 | 1,957,023 | -0.81(-6.23%) |
Oct 29, 2009 | 12.54 | 13.04 | 12.47 | 12.98 | 1,284,676 | +0.65(+5.29%) |
Oct 28, 2009 | 13.24 | 13.39 | 12.31 | 12.32 | 1,590,928 | -0.91(-6.91%) |
Oct 27, 2009 | 13.79 | 14.05 | 13.21 | 13.24 | 1,609,301 | -0.49(-3.56%) |
Oct 26, 2009 | 13.91 | 14.51 | 13.67 | 13.73 | 1,341,728 | -0.09(-0.62%) |
Oct 23, 2009 | 14.26 | 14.30 | 13.76 | 13.81 | 2,131,687 | +0.01(+0.10%) |
Oct 22, 2009 | 13.78 | 13.96 | 12.78 | 13.80 | 2,245,863 | -0.13(-0.97%) |
Oct 21, 2009 | 13.90 | 14.46 | 13.45 | 13.93 | 2,115,741 | -0.45(-3.11%) |
Oct 20, 2009 | 14.29 | 14.48 | 14.26 | 14.38 | 927,281 | -0.71(-4.70%) |
Oct 19, 2009 | 14.61 | 15.21 | 14.37 | 15.09 | 868,231 | +0.59(+4.06%) |
Oct 16, 2009 | 14.61 | 14.72 | 14.18 | 14.50 | 1,213,875 | -0.31(-2.11%) |
Oct 15, 2009 | 14.80 | 14.99 | 14.54 | 14.81 | 778,602 | -0.16(-1.04%) |
Oct 14, 2009 | 14.54 | 15.07 | 14.48 | 14.97 | 2,047,113 | +0.82(+5.76%) |
Oct 13, 2009 | 14.23 | 14.33 | 13.95 | 14.15 | 925,177 | -0.16(-1.09%) |
Oct 12, 2009 | 14.37 | 14.67 | 14.22 | 14.31 | 1,196,757 | -0.01(-0.10%) |
Oct 09, 2009 | 14.03 | 14.41 | 13.83 | 14.32 | 999,869 | +0.28(+2.02%) |
Oct 08, 2009 | 14.00 | 14.20 | 13.83 | 14.04 | 1,605,436 | +0.26(+1.90%) |
Oct 07, 2009 | 13.77 | 14.18 | 13.67 | 13.78 | 1,132,099 | -0.05(-0.36%) |
Oct 06, 2009 | 13.26 | 14.32 | 13.26 | 13.83 | 2,041,101 | +0.70(+5.35%) |
Oct 05, 2009 | 12.77 | 13.18 | 12.54 | 13.12 | 1,680,416 | +0.58(+4.64%) |
Oct 02, 2009 | 13.10 | 13.41 | 12.47 | 12.54 | 2,298,314 | -0.87(-6.45%) |
Oct 01, 2009 | 13.86 | 13.93 | 13.34 | 13.41 | 3,651,735 | -0.53(-3.81%) |
Sep 30, 2009 | 13.90 | 14.51 | 13.64 | 13.94 | 2,710,293 | +0.03(+0.20%) |
Sep 29, 2009 | 13.48 | 14.07 | 13.34 | 13.91 | 2,292,867 | +0.47(+3.48%) |
Sep 28, 2009 | 12.69 | 13.73 | 12.61 | 13.44 | 1,806,532 | +0.91(+7.30%) |
Sep 25, 2009 | 12.28 | 12.69 | 12.00 | 12.53 | 690,071 | +0.21(+1.67%) |
Sep 24, 2009 | 12.79 | 12.95 | 12.21 | 12.32 | 1,797,503 | -0.37(-2.91%) |
Sep 23, 2009 | 13.05 | 13.05 | 12.67 | 12.69 | 2,018,134 | -0.28(-2.19%) |
Sep 22, 2009 | 12.67 | 13.17 | 12.62 | 12.98 | 942,556 | +0.44(+3.51%) |
Sep 21, 2009 | 12.71 | 12.73 | 12.36 | 12.54 | 954,166 | -0.38(-2.96%) |
Sep 18, 2009 | 13.39 | 13.47 | 12.86 | 12.92 | 1,219,845 | -0.35(-2.67%) |
Sep 17, 2009 | 12.86 | 13.64 | 12.80 | 13.27 | 1,342,226 | +0.31(+2.41%) |
Sep 16, 2009 | 12.91 | 13.27 | 12.88 | 12.96 | 1,726,295 | +0.18(+1.44%) |
Sep 15, 2009 | 12.62 | 13.17 | 12.44 | 12.78 | 1,459,062 | -0.13(-1.04%) |
Sep 14, 2009 | 12.59 | 12.95 | 12.22 | 12.91 | 1,534,976 | +0.13(+1.05%) |
Sep 11, 2009 | 12.46 | 12.88 | 12.39 | 12.78 | 940,077 | +0.33(+2.62%) |
Sep 10, 2009 | 11.93 | 12.45 | 11.70 | 12.45 | 1,002,290 | +0.47(+3.91%) |
Sep 09, 2009 | 11.67 | 12.02 | 11.51 | 11.98 | 894,558 | +0.33(+2.80%) |
Sep 08, 2009 | 11.20 | 11.94 | 11.14 | 11.66 | 1,412,994 | +0.89(+8.30%) |
Sep 04, 2009 | 10.65 | 10.79 | 10.43 | 10.76 | 717,407 | +0.05(+0.46%) |
Sep 03, 2009 | 10.73 | 10.75 | 10.42 | 10.71 | 841,231 | +0.14(+1.34%) |
Sep 02, 2009 | 10.83 | 11.15 | 10.56 | 10.57 | 886,051 | -0.35(-3.25%) |
Sep 01, 2009 | 11.62 | 11.85 | 10.88 | 10.93 | 1,984,876 | -0.81(-6.89%) |
Aug 31, 2009 | 11.52 | 11.81 | 11.47 | 11.74 | 1,722,830 | -0.03(-0.24%) |
Aug 28, 2009 | 11.81 | 11.91 | 11.63 | 11.76 | 1,619,047 | +0.11(+0.97%) |
Aug 27, 2009 | 11.86 | 11.86 | 11.49 | 11.65 | 1,903,887 | -0.21(-1.74%) |
Aug 26, 2009 | 11.81 | 12.01 | 11.64 | 11.86 | 1,229,120 | +0.00(+0.00%) |
Aug 25, 2009 | 11.78 | 12.06 | 11.66 | 11.86 | 1,295,276 | +0.23(+2.01%) |
Aug 24, 2009 | 11.54 | 11.90 | 11.45 | 11.62 | 1,449,770 | +0.19(+1.68%) |
Aug 21, 2009 | 11.27 | 12.06 | 11.17 | 11.43 | 2,341,332 | +0.33(+3.00%) |
Aug 20, 2009 | 10.24 | 11.13 | 10.20 | 11.10 | 1,234,406 | +0.88(+8.60%) |
Aug 19, 2009 | 10.40 | 10.46 | 10.13 | 10.22 | 1,216,810 | -0.46(-4.32%) |
Aug 18, 2009 | 10.47 | 10.79 | 10.23 | 10.68 | 1,289,892 | +0.21(+1.96%) |
Aug 17, 2009 | 10.85 | 10.85 | 10.20 | 10.47 | 1,611,841 | -0.73(-6.51%) |
Aug 14, 2009 | 11.30 | 11.34 | 10.73 | 11.20 | 1,470,398 | -0.13(-1.19%) |
Aug 13, 2009 | 11.88 | 11.93 | 11.23 | 11.34 | 1,290,590 | -0.32(-2.74%) |
Aug 12, 2009 | 11.52 | 11.95 | 11.49 | 11.66 | 1,911,163 | +0.14(+1.23%) |
Aug 11, 2009 | 11.84 | 11.91 | 11.13 | 11.52 | 1,924,580 | -0.43(-3.56%) |
Aug 10, 2009 | 12.26 | 12.38 | 11.85 | 11.94 | 1,204,910 | -0.48(-3.83%) |
Aug 07, 2009 | 12.03 | 12.76 | 11.64 | 12.42 | 2,537,205 | +0.67(+5.74%) |
Aug 06, 2009 | 12.37 | 12.71 | 11.45 | 11.74 | 2,004,179 | -0.63(-5.10%) |
Aug 05, 2009 | 11.63 | 12.39 | 11.25 | 12.37 | 1,829,856 | +0.79(+6.86%) |
Aug 04, 2009 | 10.84 | 11.80 | 10.67 | 11.58 | 1,995,586 | +0.60(+5.42%) |