Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.71 | 12.71 | 11.96 | 12.20 | 11,962,293 | -0.51(-4.00%) |
Oct 29, 2009 | 12.15 | 12.79 | 12.15 | 12.71 | 12,499,019 | +0.77(+6.46%) |
Oct 28, 2009 | 12.69 | 12.75 | 11.55 | 11.94 | 33,129,556 | -0.44(-3.54%) |
Oct 27, 2009 | 12.51 | 12.73 | 12.36 | 12.37 | 9,189,916 | -0.17(-1.35%) |
Oct 26, 2009 | 12.94 | 13.23 | 12.50 | 12.54 | 8,316,558 | -0.43(-3.29%) |
Oct 23, 2009 | 12.93 | 13.03 | 12.77 | 12.97 | 9,593,877 | -0.36(-2.71%) |
Oct 22, 2009 | 13.04 | 13.40 | 12.73 | 13.33 | 11,748,924 | +0.33(+2.57%) |
Oct 21, 2009 | 13.25 | 13.55 | 12.93 | 13.00 | 7,506,414 | -0.32(-2.42%) |
Oct 20, 2009 | 13.19 | 13.39 | 13.17 | 13.32 | 10,943,402 | -0.17(-1.30%) |
Oct 19, 2009 | 13.22 | 13.52 | 13.17 | 13.49 | 10,908,154 | +0.28(+2.15%) |
Oct 16, 2009 | 13.77 | 13.78 | 13.15 | 13.21 | 13,181,828 | -0.64(-4.62%) |
Oct 15, 2009 | 13.26 | 13.89 | 13.10 | 13.85 | 24,114,002 | +0.51(+3.81%) |
Oct 14, 2009 | 13.03 | 13.36 | 13.01 | 13.34 | 8,990,613 | +0.46(+3.61%) |
Oct 13, 2009 | 12.77 | 12.92 | 12.55 | 12.88 | 7,478,612 | +0.10(+0.77%) |
Oct 12, 2009 | 12.81 | 12.94 | 12.66 | 12.78 | 5,170,974 | +0.10(+0.82%) |
Oct 09, 2009 | 12.69 | 12.77 | 12.51 | 12.67 | 6,553,767 | -0.03(-0.26%) |
Oct 08, 2009 | 12.03 | 12.88 | 12.03 | 12.71 | 13,651,478 | +0.77(+6.46%) |
Oct 07, 2009 | 12.08 | 12.15 | 11.85 | 11.94 | 7,340,453 | -0.18(-1.49%) |
Oct 06, 2009 | 12.09 | 12.24 | 11.93 | 12.12 | 11,716,875 | +0.21(+1.79%) |
Oct 05, 2009 | 11.81 | 12.10 | 11.62 | 11.90 | 10,121,856 | +0.21(+1.78%) |
Oct 02, 2009 | 11.41 | 11.89 | 11.14 | 11.69 | 13,658,222 | +0.02(+0.19%) |
Oct 01, 2009 | 12.17 | 12.31 | 11.67 | 11.67 | 12,184,006 | -0.48(-3.96%) |
Sep 30, 2009 | 12.55 | 12.57 | 11.97 | 12.15 | 11,107,054 | -0.30(-2.37%) |
Sep 29, 2009 | 12.17 | 12.62 | 12.13 | 12.45 | 12,045,668 | +0.33(+2.71%) |
Sep 28, 2009 | 11.98 | 12.22 | 11.84 | 12.12 | 10,623,288 | +0.25(+2.12%) |
Sep 25, 2009 | 11.59 | 12.00 | 11.37 | 11.87 | 13,481,553 | +0.19(+1.64%) |
Sep 24, 2009 | 12.36 | 12.41 | 11.62 | 11.68 | 13,710,530 | -0.65(-5.28%) |
Sep 23, 2009 | 12.56 | 12.71 | 12.32 | 12.33 | 8,954,920 | -0.17(-1.36%) |
Sep 22, 2009 | 12.47 | 12.72 | 12.31 | 12.50 | 13,917,104 | +0.10(+0.79%) |
Sep 21, 2009 | 12.60 | 12.60 | 12.09 | 12.40 | 17,544,810 | -0.25(-1.99%) |
Sep 18, 2009 | 13.23 | 13.30 | 12.64 | 12.65 | 23,705,246 | -0.52(-3.98%) |
Sep 17, 2009 | 13.70 | 13.80 | 13.16 | 13.18 | 16,073,062 | -0.35(-2.61%) |
Sep 16, 2009 | 13.43 | 13.83 | 13.26 | 13.53 | 18,845,504 | -0.10(-0.74%) |
Sep 15, 2009 | 13.24 | 13.74 | 13.21 | 13.63 | 14,207,912 | +0.42(+3.19%) |
Sep 14, 2009 | 12.67 | 13.22 | 12.66 | 13.21 | 11,478,041 | +0.38(+2.94%) |
Sep 11, 2009 | 13.16 | 13.24 | 12.78 | 12.83 | 12,539,928 | -0.22(-1.68%) |
Sep 10, 2009 | 12.73 | 13.08 | 12.59 | 13.05 | 10,929,143 | +0.28(+2.23%) |
Sep 09, 2009 | 12.62 | 12.87 | 12.55 | 12.77 | 10,669,813 | +0.12(+0.95%) |
Sep 08, 2009 | 12.50 | 12.66 | 12.31 | 12.65 | 12,309,424 | +0.38(+3.07%) |
Sep 04, 2009 | 12.09 | 12.32 | 11.97 | 12.27 | 9,475,843 | +0.16(+1.35%) |
Sep 03, 2009 | 12.12 | 12.24 | 11.74 | 12.10 | 13,545,479 | +0.13(+1.10%) |
Sep 02, 2009 | 11.91 | 12.10 | 11.60 | 11.97 | 11,101,799 | +0.05(+0.46%) |
Sep 01, 2009 | 12.50 | 12.82 | 11.87 | 11.92 | 18,603,306 | -0.63(-5.02%) |
Aug 31, 2009 | 12.08 | 12.57 | 11.81 | 12.55 | 19,207,776 | +0.31(+2.56%) |
Aug 28, 2009 | 12.30 | 12.49 | 12.16 | 12.24 | 11,944,134 | +0.04(+0.36%) |
Aug 27, 2009 | 11.82 | 12.26 | 11.69 | 12.19 | 15,494,170 | +0.46(+3.91%) |
Aug 26, 2009 | 11.69 | 12.02 | 11.48 | 11.73 | 15,168,428 | -0.01(-0.05%) |
Aug 25, 2009 | 11.51 | 11.83 | 11.46 | 11.74 | 15,123,746 | +0.32(+2.83%) |
Aug 24, 2009 | 11.70 | 11.85 | 11.34 | 11.42 | 17,178,252 | -0.16(-1.42%) |
Aug 21, 2009 | 11.19 | 11.67 | 11.19 | 11.58 | 14,645,865 | +0.54(+4.85%) |
Aug 20, 2009 | 11.02 | 11.21 | 10.91 | 11.04 | 9,554,285 | +0.03(+0.30%) |
Aug 19, 2009 | 10.52 | 11.03 | 10.32 | 11.01 | 13,879,584 | +0.20(+1.87%) |
Aug 18, 2009 | 10.65 | 10.88 | 10.51 | 10.81 | 13,056,593 | +0.34(+3.28%) |
Aug 17, 2009 | 10.55 | 10.75 | 10.32 | 10.47 | 15,809,175 | -0.46(-4.24%) |
Aug 14, 2009 | 11.43 | 11.48 | 10.32 | 10.93 | 14,930,498 | -0.45(-3.94%) |
Aug 13, 2009 | 11.13 | 11.43 | 10.99 | 11.38 | 17,868,786 | +0.37(+3.40%) |
Aug 12, 2009 | 10.82 | 11.16 | 10.75 | 11.00 | 17,266,740 | +0.44(+4.13%) |
Aug 11, 2009 | 10.65 | 10.71 | 10.38 | 10.57 | 10,970,007 | -0.13(-1.18%) |
Aug 10, 2009 | 10.76 | 10.81 | 10.56 | 10.69 | 14,003,545 | -0.33(-2.97%) |
Aug 07, 2009 | 10.85 | 11.16 | 10.65 | 11.02 | 14,942,102 | +0.41(+3.91%) |
Aug 06, 2009 | 10.85 | 10.90 | 10.44 | 10.61 | 13,891,558 | -0.16(-1.47%) |
Aug 05, 2009 | 10.85 | 10.89 | 10.59 | 10.76 | 12,164,471 | +0.04(+0.41%) |
Aug 04, 2009 | 10.35 | 10.83 | 10.34 | 10.72 | 18,152,424 | +0.30(+2.88%) |