Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.55 | 12.55 | 11.81 | 12.05 | 12,112,866 | -0.50(-4.00%) |
Oct 29, 2009 | 12.00 | 12.63 | 12.00 | 12.55 | 12,656,348 | +0.76(+6.46%) |
Oct 28, 2009 | 12.54 | 12.59 | 11.41 | 11.79 | 33,546,568 | -0.43(-3.54%) |
Oct 27, 2009 | 12.36 | 12.57 | 12.20 | 12.22 | 9,305,593 | -0.17(-1.35%) |
Oct 26, 2009 | 12.78 | 13.07 | 12.34 | 12.39 | 8,421,241 | -0.42(-3.29%) |
Oct 23, 2009 | 12.77 | 12.87 | 12.61 | 12.81 | 9,714,638 | -0.36(-2.71%) |
Oct 22, 2009 | 12.88 | 13.23 | 12.57 | 13.16 | 11,896,811 | +0.33(+2.57%) |
Oct 21, 2009 | 13.08 | 13.38 | 12.77 | 12.83 | 7,600,900 | -0.32(-2.42%) |
Oct 20, 2009 | 13.03 | 13.22 | 13.00 | 13.15 | 11,081,151 | -0.17(-1.30%) |
Oct 19, 2009 | 13.06 | 13.35 | 13.00 | 13.33 | 11,045,459 | +0.28(+2.15%) |
Oct 16, 2009 | 13.60 | 13.61 | 12.99 | 13.04 | 13,347,752 | -0.63(-4.62%) |
Oct 15, 2009 | 13.10 | 13.71 | 12.94 | 13.68 | 24,417,532 | +0.50(+3.81%) |
Oct 14, 2009 | 12.87 | 13.20 | 12.85 | 13.17 | 9,103,780 | +0.46(+3.61%) |
Oct 13, 2009 | 12.61 | 12.76 | 12.39 | 12.72 | 7,572,748 | +0.10(+0.77%) |
Oct 12, 2009 | 12.65 | 12.78 | 12.50 | 12.62 | 5,236,063 | +0.10(+0.82%) |
Oct 09, 2009 | 12.53 | 12.61 | 12.35 | 12.52 | 6,636,261 | -0.03(-0.26%) |
Oct 08, 2009 | 11.88 | 12.72 | 11.88 | 12.55 | 13,823,314 | +0.76(+6.46%) |
Oct 07, 2009 | 11.93 | 12.00 | 11.71 | 11.79 | 7,432,849 | -0.18(-1.49%) |
Oct 06, 2009 | 11.94 | 12.08 | 11.78 | 11.96 | 11,864,359 | +0.21(+1.79%) |
Oct 05, 2009 | 11.67 | 11.95 | 11.48 | 11.75 | 10,249,263 | +0.21(+1.78%) |
Oct 02, 2009 | 11.27 | 11.74 | 11.00 | 11.55 | 13,830,142 | +0.02(+0.19%) |
Oct 01, 2009 | 12.02 | 12.15 | 11.53 | 11.53 | 12,337,370 | -0.48(-3.96%) |
Sep 30, 2009 | 12.40 | 12.42 | 11.82 | 12.00 | 11,246,862 | -0.29(-2.37%) |
Sep 29, 2009 | 12.02 | 12.46 | 11.98 | 12.29 | 12,197,291 | +0.32(+2.71%) |
Sep 28, 2009 | 11.83 | 12.07 | 11.69 | 11.97 | 10,757,007 | +0.25(+2.12%) |
Sep 25, 2009 | 11.44 | 11.85 | 11.23 | 11.72 | 13,651,250 | +0.19(+1.64%) |
Sep 24, 2009 | 12.20 | 12.26 | 11.47 | 11.53 | 13,883,109 | -0.64(-5.28%) |
Sep 23, 2009 | 12.41 | 12.55 | 12.17 | 12.18 | 9,067,639 | -0.17(-1.36%) |
Sep 22, 2009 | 12.31 | 12.56 | 12.16 | 12.34 | 14,092,283 | +0.10(+0.79%) |
Sep 21, 2009 | 12.44 | 12.44 | 11.94 | 12.25 | 17,765,652 | -0.25(-1.99%) |
Sep 18, 2009 | 13.07 | 13.13 | 12.48 | 12.49 | 24,003,630 | -0.52(-3.98%) |
Sep 17, 2009 | 13.53 | 13.63 | 13.00 | 13.01 | 16,275,379 | -0.35(-2.61%) |
Sep 16, 2009 | 13.27 | 13.66 | 13.09 | 13.36 | 19,082,718 | -0.10(-0.74%) |
Sep 15, 2009 | 13.08 | 13.57 | 13.05 | 13.46 | 14,386,752 | +0.42(+3.19%) |
Sep 14, 2009 | 12.51 | 13.06 | 12.50 | 13.04 | 11,622,519 | +0.37(+2.94%) |
Sep 11, 2009 | 13.00 | 13.08 | 12.62 | 12.67 | 12,697,772 | -0.22(-1.68%) |
Sep 10, 2009 | 12.57 | 12.92 | 12.43 | 12.89 | 11,066,712 | +0.28(+2.23%) |
Sep 09, 2009 | 12.47 | 12.71 | 12.39 | 12.61 | 10,804,117 | +0.12(+0.95%) |
Sep 08, 2009 | 12.34 | 12.50 | 12.16 | 12.49 | 12,464,367 | +0.37(+3.07%) |
Sep 04, 2009 | 11.94 | 12.17 | 11.82 | 12.12 | 9,595,118 | +0.16(+1.36%) |
Sep 03, 2009 | 11.97 | 12.09 | 11.60 | 11.95 | 13,715,981 | +0.13(+1.10%) |
Sep 02, 2009 | 11.77 | 11.95 | 11.46 | 11.82 | 11,241,540 | +0.05(+0.46%) |
Sep 01, 2009 | 12.34 | 12.66 | 11.73 | 11.77 | 18,837,472 | -0.62(-5.02%) |
Aug 31, 2009 | 11.93 | 12.41 | 11.66 | 12.39 | 19,449,550 | +0.31(+2.56%) |
Aug 28, 2009 | 12.15 | 12.34 | 12.01 | 12.08 | 12,094,479 | +0.04(+0.36%) |
Aug 27, 2009 | 11.67 | 12.11 | 11.54 | 12.04 | 15,689,200 | +0.45(+3.91%) |
Aug 26, 2009 | 11.54 | 11.87 | 11.34 | 11.59 | 15,359,358 | -0.01(-0.05%) |
Aug 25, 2009 | 11.37 | 11.68 | 11.32 | 11.59 | 15,314,113 | +0.32(+2.83%) |
Aug 24, 2009 | 11.55 | 11.71 | 11.20 | 11.27 | 17,394,480 | -0.16(-1.42%) |
Aug 21, 2009 | 11.05 | 11.52 | 11.05 | 11.44 | 14,830,217 | +0.53(+4.85%) |
Aug 20, 2009 | 10.88 | 11.07 | 10.77 | 10.91 | 9,674,548 | +0.03(+0.30%) |
Aug 19, 2009 | 10.39 | 10.89 | 10.19 | 10.87 | 14,054,291 | +0.20(+1.87%) |
Aug 18, 2009 | 10.52 | 10.74 | 10.38 | 10.67 | 13,220,940 | +0.34(+3.28%) |
Aug 17, 2009 | 10.42 | 10.62 | 10.19 | 10.34 | 16,008,171 | -0.46(-4.25%) |
Aug 14, 2009 | 11.28 | 11.34 | 10.19 | 10.79 | 15,118,433 | -0.44(-3.94%) |
Aug 13, 2009 | 10.99 | 11.29 | 10.86 | 11.24 | 18,093,706 | +0.36(+3.28%) |
Aug 12, 2009 | 10.70 | 11.04 | 10.63 | 10.88 | 17,463,818 | +0.43(+4.13%) |
Aug 11, 2009 | 10.53 | 10.59 | 10.26 | 10.45 | 11,095,217 | -0.12(-1.17%) |
Aug 10, 2009 | 10.64 | 10.69 | 10.44 | 10.57 | 14,163,379 | -0.32(-2.97%) |
Aug 07, 2009 | 10.73 | 11.04 | 10.53 | 10.90 | 15,112,649 | +0.41(+3.91%) |
Aug 06, 2009 | 10.72 | 10.78 | 10.32 | 10.49 | 14,050,114 | -0.16(-1.47%) |
Aug 05, 2009 | 10.72 | 10.77 | 10.47 | 10.64 | 12,303,314 | +0.04(+0.41%) |
Aug 04, 2009 | 10.23 | 10.71 | 10.23 | 10.60 | 18,359,612 | +0.30(+2.88%) |