Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.16 | 12.16 | 11.48 | 12.06 | 4,034,959 | -0.14(-1.15%) |
Oct 29, 2009 | 11.76 | 12.40 | 11.70 | 12.20 | 4,386,665 | +0.74(+6.46%) |
Oct 28, 2009 | 11.95 | 12.17 | 11.42 | 11.46 | 4,391,304 | -0.38(-3.21%) |
Oct 27, 2009 | 12.24 | 12.25 | 11.84 | 11.84 | 4,006,862 | -0.35(-2.87%) |
Oct 26, 2009 | 12.62 | 12.85 | 12.10 | 12.19 | 3,617,647 | -0.34(-2.71%) |
Oct 23, 2009 | 12.58 | 12.75 | 12.48 | 12.53 | 2,898,837 | +0.09(+0.72%) |
Oct 22, 2009 | 12.48 | 12.66 | 12.33 | 12.44 | 2,081,216 | +0.04(+0.32%) |
Oct 21, 2009 | 12.41 | 12.81 | 12.40 | 12.40 | 3,324,957 | -0.18(-1.43%) |
Oct 20, 2009 | 12.64 | 12.68 | 12.42 | 12.58 | 2,100,515 | +0.12(+0.96%) |
Oct 19, 2009 | 12.51 | 12.52 | 12.18 | 12.46 | 3,680,503 | -0.02(-0.16%) |
Oct 16, 2009 | 12.40 | 12.62 | 12.28 | 12.48 | 3,045,641 | +0.03(+0.24%) |
Oct 15, 2009 | 12.39 | 12.65 | 12.31 | 12.45 | 2,554,015 | -0.23(-1.81%) |
Oct 14, 2009 | 12.85 | 12.85 | 12.45 | 12.68 | 3,879,057 | -0.10(-0.78%) |
Oct 13, 2009 | 12.65 | 13.00 | 12.57 | 12.78 | 3,439,659 | +0.23(+1.83%) |
Oct 09, 2009 | 12.60 | 12.83 | 12.48 | 12.55 | 2,582,956 | -0.25(-1.95%) |
Oct 08, 2009 | 12.98 | 13.07 | 12.69 | 12.80 | 4,906,672 | -0.08(-0.62%) |
Oct 07, 2009 | 12.77 | 12.95 | 12.54 | 12.88 | 3,860,028 | +0.07(+0.55%) |
Oct 06, 2009 | 12.30 | 12.85 | 12.23 | 12.81 | 7,718,241 | +1.16(+9.96%) |
Oct 05, 2009 | 11.54 | 11.86 | 11.52 | 11.65 | 4,094,803 | +0.22(+1.92%) |
Oct 02, 2009 | 11.45 | 11.97 | 11.35 | 11.43 | 2,818,280 | -0.20(-1.72%) |
Oct 01, 2009 | 12.25 | 12.25 | 11.45 | 11.63 | 4,510,786 | -0.53(-4.36%) |
Sep 30, 2009 | 12.25 | 12.39 | 11.86 | 12.16 | 4,319,602 | +0.18(+1.50%) |
Sep 29, 2009 | 11.70 | 12.01 | 11.67 | 11.98 | 4,224,852 | +0.29(+2.48%) |
Sep 28, 2009 | 11.71 | 12.10 | 11.65 | 11.69 | 2,359,098 | +0.00(+0.00%) |
Sep 25, 2009 | 11.60 | 11.90 | 11.55 | 11.69 | 2,274,206 | -0.13(-1.10%) |
Sep 24, 2009 | 12.56 | 12.59 | 11.70 | 11.82 | 4,159,288 | -0.47(-3.82%) |
Sep 23, 2009 | 12.62 | 12.75 | 12.24 | 12.29 | 4,438,781 | -0.38(-3.00%) |
Sep 22, 2009 | 12.68 | 12.87 | 12.62 | 12.67 | 3,916,986 | +0.32(+2.59%) |
Sep 21, 2009 | 12.12 | 12.39 | 11.84 | 12.35 | 2,930,030 | +0.14(+1.15%) |
Sep 18, 2009 | 12.81 | 12.87 | 12.21 | 12.21 | 8,434,500 | -0.53(-4.16%) |
Sep 17, 2009 | 12.96 | 13.01 | 12.58 | 12.74 | 4,814,050 | -0.26(-2.00%) |
Sep 16, 2009 | 13.00 | 13.09 | 12.88 | 13.00 | 4,466,998 | +0.42(+3.34%) |
Sep 15, 2009 | 12.38 | 12.80 | 12.33 | 12.58 | 5,168,666 | +0.13(+1.04%) |
Sep 14, 2009 | 12.69 | 12.69 | 12.37 | 12.45 | 4,345,295 | -0.40(-3.11%) |
Sep 11, 2009 | 12.62 | 12.97 | 12.60 | 12.85 | 4,350,633 | +0.46(+3.71%) |
Sep 10, 2009 | 11.95 | 12.51 | 11.86 | 12.39 | 3,279,834 | +0.42(+3.51%) |
Sep 09, 2009 | 12.20 | 12.30 | 11.80 | 11.97 | 6,565,460 | -0.18(-1.48%) |
Sep 08, 2009 | 12.69 | 12.75 | 12.05 | 12.15 | 4,638,602 | -0.07(-0.57%) |
Sep 04, 2009 | 12.13 | 12.27 | 11.93 | 12.22 | 4,742,834 | -0.08(-0.65%) |
Sep 03, 2009 | 11.79 | 12.58 | 11.57 | 12.30 | 39,581,676 | +0.43(+3.62%) |
Sep 02, 2009 | 11.04 | 11.90 | 10.99 | 11.87 | 6,613,842 | +1.01(+9.30%) |
Sep 01, 2009 | 11.20 | 11.20 | 10.74 | 10.86 | 4,094,180 | -0.44(-3.89%) |
Aug 31, 2009 | 11.38 | 11.49 | 11.19 | 11.30 | 2,641,643 | -0.24(-2.08%) |
Aug 28, 2009 | 11.78 | 11.80 | 11.42 | 11.54 | 4,183,742 | -0.18(-1.54%) |
Aug 27, 2009 | 11.51 | 11.85 | 11.36 | 11.72 | 3,914,054 | +0.34(+2.99%) |
Aug 26, 2009 | 11.64 | 11.70 | 11.21 | 11.38 | 6,734,779 | -0.58(-4.85%) |
Aug 25, 2009 | 11.86 | 12.07 | 11.80 | 11.96 | 2,229,426 | +0.31(+2.66%) |
Aug 24, 2009 | 11.88 | 12.10 | 11.65 | 11.65 | 1,405,833 | -0.23(-1.94%) |
Aug 21, 2009 | 11.86 | 12.12 | 11.73 | 11.88 | 1,455,421 | +0.24(+2.06%) |
Aug 20, 2009 | 11.60 | 11.72 | 11.51 | 11.64 | 921,534 | +0.06(+0.52%) |
Aug 19, 2009 | 11.44 | 11.75 | 11.31 | 11.58 | 1,806,583 | +0.00(+0.00%) |
Aug 18, 2009 | 11.47 | 11.68 | 11.42 | 11.58 | 1,250,702 | +0.26(+2.30%) |
Aug 17, 2009 | 11.56 | 11.61 | 11.20 | 11.32 | 1,966,758 | -0.72(-5.98%) |
Aug 14, 2009 | 12.22 | 12.29 | 11.83 | 12.04 | 2,422,924 | -0.20(-1.63%) |
Aug 13, 2009 | 11.66 | 12.37 | 11.65 | 12.24 | 5,105,669 | +0.98(+8.70%) |
Aug 12, 2009 | 11.46 | 11.63 | 11.16 | 11.26 | 1,781,815 | -0.28(-2.43%) |
Aug 11, 2009 | 11.36 | 11.69 | 11.36 | 11.54 | 2,507,401 | +0.06(+0.52%) |
Aug 10, 2009 | 11.30 | 11.64 | 11.23 | 11.48 | 2,515,996 | -0.08(-0.69%) |
Aug 07, 2009 | 11.77 | 11.79 | 11.45 | 11.56 | 3,262,776 | -0.22(-1.87%) |
Aug 06, 2009 | 11.42 | 11.78 | 11.34 | 11.78 | 17,550,580 | +0.41(+3.61%) |
Aug 05, 2009 | 11.20 | 11.49 | 11.10 | 11.37 | 2,731,549 | +0.17(+1.52%) |