Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.03 | 12.03 | 11.22 | 11.26 | 5,609,983 | -0.75(-6.24%) |
Oct 29, 2009 | 11.73 | 12.11 | 11.66 | 12.01 | 4,689,677 | +0.49(+4.24%) |
Oct 28, 2009 | 12.22 | 12.33 | 11.50 | 11.52 | 6,707,055 | -0.81(-6.55%) |
Oct 27, 2009 | 12.63 | 12.87 | 12.29 | 12.33 | 6,336,694 | -0.29(-2.33%) |
Oct 26, 2009 | 12.64 | 12.96 | 12.57 | 12.62 | 9,038,291 | +0.03(+0.27%) |
Oct 23, 2009 | 12.52 | 12.64 | 12.46 | 12.59 | 4,479,440 | +0.07(+0.54%) |
Oct 22, 2009 | 12.51 | 12.63 | 12.26 | 12.52 | 3,469,019 | -0.07(-0.53%) |
Oct 21, 2009 | 12.60 | 13.00 | 12.54 | 12.59 | 3,960,464 | -0.13(-1.06%) |
Oct 20, 2009 | 12.56 | 12.76 | 12.51 | 12.72 | 3,532,437 | -0.05(-0.40%) |
Oct 19, 2009 | 12.46 | 12.91 | 12.46 | 12.78 | 4,331,859 | +0.34(+2.71%) |
Oct 16, 2009 | 12.68 | 12.77 | 12.27 | 12.44 | 4,846,412 | -0.35(-2.76%) |
Oct 15, 2009 | 12.84 | 12.86 | 12.62 | 12.79 | 3,351,033 | -0.15(-1.17%) |
Oct 14, 2009 | 12.54 | 12.98 | 12.43 | 12.94 | 7,014,506 | +0.62(+5.05%) |
Oct 13, 2009 | 12.26 | 12.40 | 12.08 | 12.32 | 5,702,752 | +0.07(+0.55%) |
Oct 12, 2009 | 12.27 | 12.36 | 12.13 | 12.25 | 3,822,638 | +0.18(+1.46%) |
Oct 09, 2009 | 11.81 | 12.10 | 11.70 | 12.08 | 2,804,507 | +0.34(+2.87%) |
Oct 08, 2009 | 11.80 | 12.03 | 11.63 | 11.74 | 6,360,824 | +0.03(+0.22%) |
Oct 07, 2009 | 11.63 | 11.76 | 11.48 | 11.71 | 5,215,453 | +0.03(+0.29%) |
Oct 06, 2009 | 11.53 | 11.83 | 11.48 | 11.68 | 8,547,784 | +0.24(+2.06%) |
Oct 05, 2009 | 10.99 | 11.51 | 10.92 | 11.45 | 7,905,314 | +0.56(+5.10%) |
Oct 02, 2009 | 10.63 | 10.97 | 10.53 | 10.89 | 7,326,995 | +0.04(+0.39%) |
Oct 01, 2009 | 11.29 | 11.33 | 10.85 | 10.85 | 9,668,211 | -0.44(-3.88%) |
Sep 30, 2009 | 10.97 | 11.40 | 10.88 | 11.29 | 17,234,726 | +0.95(+9.20%) |
Sep 29, 2009 | 10.49 | 10.54 | 10.16 | 10.33 | 8,399,019 | -0.08(-0.81%) |
Sep 28, 2009 | 10.07 | 10.54 | 10.04 | 10.42 | 3,950,919 | +0.43(+4.30%) |
Sep 25, 2009 | 10.43 | 10.44 | 9.712 | 9.989 | 7,858,029 | -0.56(-5.27%) |
Sep 24, 2009 | 10.87 | 10.87 | 10.53 | 10.54 | 6,411,137 | -0.13(-1.26%) |
Sep 23, 2009 | 10.39 | 11.09 | 10.39 | 10.68 | 6,586,690 | +0.29(+2.84%) |
Sep 22, 2009 | 10.49 | 10.51 | 10.38 | 10.38 | 3,228,585 | -0.05(-0.48%) |
Sep 21, 2009 | 10.35 | 10.49 | 10.24 | 10.44 | 4,181,519 | -0.01(-0.08%) |
Sep 18, 2009 | 10.14 | 10.44 | 10.01 | 10.44 | 10,997,315 | +0.42(+4.20%) |
Sep 17, 2009 | 10.23 | 10.57 | 10.02 | 10.02 | 4,650,162 | -0.24(-2.36%) |
Sep 16, 2009 | 10.10 | 10.50 | 10.10 | 10.27 | 6,165,759 | +0.26(+2.59%) |
Sep 15, 2009 | 10.01 | 10.30 | 9.964 | 10.01 | 4,472,456 | -0.02(-0.17%) |
Sep 14, 2009 | 9.821 | 10.02 | 9.636 | 10.02 | 3,124,061 | +0.12(+1.19%) |
Sep 11, 2009 | 9.930 | 9.998 | 9.720 | 9.905 | 2,079,617 | -0.01(-0.08%) |
Sep 10, 2009 | 9.956 | 10.07 | 9.846 | 9.914 | 3,372,478 | -0.04(-0.42%) |
Sep 09, 2009 | 9.350 | 10.10 | 9.282 | 9.956 | 5,268,646 | +0.60(+6.38%) |
Sep 08, 2009 | 9.434 | 9.527 | 9.274 | 9.358 | 5,110,580 | +0.03(+0.36%) |
Sep 04, 2009 | 9.038 | 9.333 | 8.904 | 9.325 | 3,259,881 | +0.30(+3.36%) |
Sep 03, 2009 | 8.879 | 9.030 | 8.841 | 9.022 | 3,106,700 | +0.13(+1.52%) |
Sep 02, 2009 | 9.190 | 9.198 | 8.761 | 8.887 | 5,754,563 | -0.33(-3.56%) |
Sep 01, 2009 | 9.064 | 9.493 | 8.937 | 9.215 | 6,683,280 | +0.00(+0.00%) |
Aug 31, 2009 | 9.341 | 9.375 | 9.097 | 9.215 | 3,573,836 | -0.18(-1.88%) |
Aug 28, 2009 | 9.249 | 9.459 | 9.224 | 9.392 | 3,440,911 | +0.29(+3.24%) |
Aug 27, 2009 | 9.005 | 9.097 | 8.828 | 9.097 | 2,370,511 | +0.15(+1.69%) |
Aug 26, 2009 | 8.937 | 9.165 | 8.853 | 8.946 | 2,052,027 | -0.14(-1.57%) |
Aug 25, 2009 | 9.022 | 9.333 | 8.921 | 9.089 | 3,207,294 | +0.20(+2.27%) |
Aug 24, 2009 | 9.064 | 9.232 | 8.845 | 8.887 | 4,259,215 | -0.13(-1.40%) |
Aug 21, 2009 | 8.609 | 9.072 | 8.407 | 9.013 | 5,704,934 | +0.88(+10.87%) |
Aug 20, 2009 | 8.163 | 8.365 | 8.045 | 8.130 | 3,508,529 | -0.05(-0.62%) |
Aug 19, 2009 | 8.113 | 8.264 | 7.995 | 8.180 | 2,811,128 | -0.02(-0.21%) |
Aug 18, 2009 | 7.928 | 8.239 | 7.877 | 8.197 | 2,532,884 | +0.24(+3.07%) |
Aug 17, 2009 | 8.121 | 8.121 | 7.793 | 7.953 | 2,455,242 | -0.35(-4.25%) |
Aug 14, 2009 | 8.508 | 8.517 | 8.155 | 8.306 | 1,676,738 | -0.16(-1.89%) |
Aug 13, 2009 | 8.702 | 8.710 | 8.357 | 8.466 | 2,612,035 | -0.18(-2.04%) |
Aug 12, 2009 | 8.205 | 8.719 | 8.180 | 8.643 | 3,476,144 | +0.44(+5.33%) |
Aug 11, 2009 | 8.054 | 8.273 | 8.029 | 8.205 | 2,341,246 | +0.09(+1.14%) |
Aug 10, 2009 | 8.239 | 8.306 | 7.986 | 8.113 | 1,919,713 | -0.13(-1.53%) |
Aug 07, 2009 | 8.130 | 8.289 | 8.020 | 8.239 | 2,466,901 | +0.24(+2.94%) |
Aug 06, 2009 | 8.348 | 8.407 | 7.978 | 8.003 | 3,419,568 | -0.33(-3.94%) |
Aug 05, 2009 | 8.306 | 8.475 | 8.138 | 8.332 | 5,487,973 | +0.01(+0.10%) |
Aug 04, 2009 | 7.986 | 8.407 | 7.953 | 8.323 | 10,074,299 | +0.28(+3.45%) |