Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.38 | 11.41 | 11.09 | 11.10 | 12,189,905 | -0.30(-2.61%) |
Oct 29, 2009 | 11.27 | 11.42 | 11.23 | 11.40 | 4,973,494 | +0.21(+1.88%) |
Oct 28, 2009 | 11.36 | 11.41 | 11.18 | 11.19 | 6,451,193 | -0.21(-1.88%) |
Oct 27, 2009 | 11.44 | 11.50 | 11.37 | 11.40 | 11,066,165 | -0.04(-0.32%) |
Oct 26, 2009 | 11.54 | 11.68 | 11.42 | 11.44 | 3,052,809 | -0.08(-0.73%) |
Oct 23, 2009 | 11.55 | 11.57 | 11.48 | 11.53 | 6,054,777 | -0.10(-0.85%) |
Oct 22, 2009 | 11.52 | 11.66 | 11.44 | 11.62 | 7,624,563 | +0.10(+0.86%) |
Oct 21, 2009 | 11.57 | 11.71 | 11.52 | 11.53 | 5,766,073 | -0.07(-0.57%) |
Oct 20, 2009 | 11.51 | 11.60 | 11.51 | 11.59 | 6,552,013 | -0.06(-0.50%) |
Oct 19, 2009 | 11.55 | 11.67 | 11.52 | 11.65 | 3,005,493 | +0.11(+0.95%) |
Oct 16, 2009 | 11.50 | 11.57 | 11.46 | 11.54 | 5,004,719 | -0.03(-0.27%) |
Oct 15, 2009 | 11.45 | 11.58 | 11.45 | 11.57 | 4,705,773 | +0.05(+0.47%) |
Oct 14, 2009 | 11.48 | 11.53 | 11.43 | 11.52 | 6,726,842 | +0.16(+1.38%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.28 | 11.36 | 4,183,412 | -0.01(-0.05%) |
Oct 12, 2009 | 11.42 | 11.43 | 11.32 | 11.37 | 1,940,736 | +0.04(+0.33%) |
Oct 09, 2009 | 11.24 | 11.33 | 11.23 | 11.33 | 3,624,776 | +0.08(+0.72%) |
Oct 08, 2009 | 11.24 | 11.31 | 11.19 | 11.25 | 4,258,108 | +0.09(+0.83%) |
Oct 07, 2009 | 11.09 | 11.16 | 11.08 | 11.16 | 5,142,847 | +0.04(+0.35%) |
Oct 06, 2009 | 11.04 | 11.16 | 11.01 | 11.12 | 8,215,835 | +0.16(+1.43%) |
Oct 05, 2009 | 10.87 | 10.99 | 10.83 | 10.96 | 7,179,555 | +0.12(+1.08%) |
Oct 02, 2009 | 10.78 | 10.89 | 10.78 | 10.84 | 5,856,972 | -0.02(-0.21%) |
Oct 01, 2009 | 11.10 | 11.12 | 10.87 | 10.87 | 10,501,647 | -0.27(-2.41%) |
Sep 30, 2009 | 11.20 | 11.21 | 11.01 | 11.13 | 8,448,834 | -0.02(-0.22%) |
Sep 29, 2009 | 11.21 | 11.25 | 11.13 | 11.16 | 4,209,342 | -0.04(-0.33%) |
Sep 28, 2009 | 11.06 | 11.24 | 11.06 | 11.20 | 5,077,714 | +0.17(+1.57%) |
Sep 25, 2009 | 11.06 | 11.11 | 10.99 | 11.02 | 4,290,740 | -0.05(-0.48%) |
Sep 24, 2009 | 11.18 | 11.21 | 11.03 | 11.08 | 5,010,282 | -0.08(-0.72%) |
Sep 23, 2009 | 11.30 | 11.35 | 11.15 | 11.16 | 4,563,485 | -0.15(-1.31%) |
Sep 22, 2009 | 11.32 | 11.33 | 11.25 | 11.30 | 3,890,149 | +0.05(+0.48%) |
Sep 21, 2009 | 11.17 | 11.28 | 11.17 | 11.25 | 6,593,636 | -0.03(-0.27%) |
Sep 18, 2009 | 11.31 | 11.33 | 11.24 | 11.28 | 6,864,228 | +0.01(+0.09%) |
Sep 17, 2009 | 11.25 | 11.33 | 11.21 | 11.27 | 8,658,142 | +0.13(+1.16%) |
Sep 16, 2009 | 11.15 | 11.27 | 11.12 | 11.14 | 7,703,716 | +0.03(+0.25%) |
Sep 15, 2009 | 11.10 | 11.15 | 11.03 | 11.11 | 6,804,220 | +0.03(+0.28%) |
Sep 14, 2009 | 10.97 | 11.10 | 10.97 | 11.08 | 4,304,523 | +0.02(+0.19%) |
Sep 11, 2009 | 11.08 | 11.11 | 11.00 | 11.06 | 3,541,477 | +0.02(+0.17%) |
Sep 10, 2009 | 10.94 | 11.05 | 10.90 | 11.04 | 4,671,104 | +0.12(+1.11%) |
Sep 09, 2009 | 10.88 | 10.97 | 10.84 | 10.92 | 4,358,037 | +0.06(+0.59%) |
Sep 08, 2009 | 10.84 | 10.86 | 10.80 | 10.86 | 2,548,856 | +0.12(+1.09%) |
Sep 04, 2009 | 10.63 | 10.75 | 10.59 | 10.74 | 3,329,176 | +0.14(+1.34%) |
Sep 03, 2009 | 10.59 | 10.61 | 10.50 | 10.60 | 4,014,941 | +0.06(+0.55%) |
Sep 02, 2009 | 10.51 | 10.59 | 10.50 | 10.54 | 5,129,666 | +0.00(+0.00%) |
Sep 01, 2009 | 10.68 | 10.83 | 10.53 | 10.54 | 8,740,554 | -0.20(-1.84%) |
Aug 31, 2009 | 10.73 | 10.75 | 10.68 | 10.74 | 3,976,368 | -0.09(-0.88%) |
Aug 28, 2009 | 10.92 | 10.95 | 10.77 | 10.83 | 4,066,767 | -0.01(-0.11%) |
Aug 27, 2009 | 10.81 | 10.87 | 10.69 | 10.85 | 7,905,852 | +0.02(+0.15%) |
Aug 26, 2009 | 10.80 | 10.87 | 10.76 | 10.83 | 4,151,352 | +0.01(+0.13%) |
Aug 25, 2009 | 10.85 | 10.93 | 10.79 | 10.82 | 9,257,853 | +0.00(+0.00%) |
Aug 24, 2009 | 10.84 | 10.89 | 10.79 | 10.82 | 5,530,641 | +0.03(+0.31%) |
Aug 21, 2009 | 10.71 | 10.81 | 10.67 | 10.78 | 5,893,483 | +0.16(+1.51%) |
Aug 20, 2009 | 10.53 | 10.64 | 10.51 | 10.62 | 5,271,863 | +0.09(+0.90%) |
Aug 19, 2009 | 10.33 | 10.55 | 10.33 | 10.53 | 4,653,157 | +0.11(+1.03%) |
Aug 18, 2009 | 10.36 | 10.45 | 10.35 | 10.42 | 9,835,275 | +0.07(+0.63%) |
Aug 17, 2009 | 10.39 | 10.41 | 10.32 | 10.35 | 7,483,268 | -0.22(-2.08%) |
Aug 14, 2009 | 10.67 | 10.67 | 10.48 | 10.57 | 7,394,290 | -0.10(-0.93%) |
Aug 13, 2009 | 10.66 | 10.68 | 10.56 | 10.67 | 6,868,287 | +0.06(+0.59%) |
Aug 12, 2009 | 10.49 | 10.69 | 10.49 | 10.61 | 6,952,420 | +0.13(+1.20%) |
Aug 11, 2009 | 10.55 | 10.56 | 10.47 | 10.49 | 3,840,098 | -0.11(-0.99%) |
Aug 10, 2009 | 10.58 | 10.62 | 10.52 | 10.59 | 5,044,917 | -0.02(-0.23%) |
Aug 07, 2009 | 10.63 | 10.68 | 10.55 | 10.62 | 6,222,593 | +0.09(+0.90%) |
Aug 06, 2009 | 10.62 | 10.63 | 10.48 | 10.52 | 6,833,341 | -0.07(-0.70%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.54 | 10.60 | 12,267,264 | -0.03(-0.25%) |
Aug 04, 2009 | 10.64 | 10.69 | 10.61 | 10.62 | 7,452,838 | -0.05(-0.42%) |