Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.78 | 13.84 | 12.59 | 12.69 | 11,790,985 | -0.95(-6.93%) |
Oct 29, 2009 | 13.10 | 14.36 | 13.04 | 13.64 | 16,406,331 | +0.91(+7.17%) |
Oct 28, 2009 | 13.26 | 13.26 | 12.50 | 12.73 | 9,628,081 | -0.58(-4.35%) |
Oct 27, 2009 | 13.31 | 13.60 | 13.00 | 13.31 | 6,980,522 | +0.02(+0.18%) |
Oct 26, 2009 | 13.85 | 14.32 | 13.22 | 13.28 | 5,996,852 | -0.57(-4.12%) |
Oct 23, 2009 | 13.97 | 14.51 | 13.71 | 13.85 | 4,278,890 | -0.57(-3.96%) |
Oct 22, 2009 | 14.13 | 14.48 | 13.80 | 14.42 | 5,743,251 | +0.24(+1.72%) |
Oct 21, 2009 | 13.89 | 14.72 | 13.78 | 14.18 | 8,889,139 | +0.20(+1.40%) |
Oct 20, 2009 | 13.69 | 14.28 | 13.67 | 13.98 | 4,899,749 | -0.23(-1.61%) |
Oct 19, 2009 | 14.07 | 14.29 | 13.84 | 14.21 | 3,385,791 | +0.20(+1.45%) |
Oct 16, 2009 | 14.11 | 14.28 | 13.84 | 14.01 | 4,476,824 | -0.25(-1.77%) |
Oct 15, 2009 | 13.65 | 14.45 | 13.53 | 14.26 | 10,008,275 | +0.59(+4.29%) |
Oct 14, 2009 | 13.78 | 13.94 | 13.59 | 13.67 | 5,150,624 | +0.10(+0.72%) |
Oct 13, 2009 | 13.58 | 13.68 | 13.10 | 13.57 | 7,080,136 | +0.02(+0.12%) |
Oct 12, 2009 | 14.06 | 14.12 | 13.45 | 13.56 | 7,433,971 | +0.07(+0.54%) |
Oct 09, 2009 | 13.45 | 13.51 | 13.17 | 13.48 | 4,507,265 | -0.04(-0.30%) |
Oct 08, 2009 | 12.80 | 13.57 | 12.75 | 13.53 | 8,980,913 | +0.86(+6.75%) |
Oct 07, 2009 | 12.65 | 12.87 | 12.51 | 12.67 | 3,830,982 | -0.13(-1.02%) |
Oct 06, 2009 | 12.54 | 12.88 | 12.46 | 12.80 | 6,431,199 | +0.49(+3.97%) |
Oct 05, 2009 | 11.90 | 12.46 | 11.76 | 12.31 | 5,866,124 | +0.52(+4.42%) |
Oct 02, 2009 | 11.74 | 12.02 | 11.61 | 11.79 | 5,265,726 | -0.13(-1.09%) |
Oct 01, 2009 | 12.52 | 12.63 | 11.90 | 11.92 | 6,251,847 | -0.38(-3.11%) |
Sep 30, 2009 | 12.25 | 12.57 | 12.11 | 12.30 | 6,939,854 | +0.09(+0.73%) |
Sep 29, 2009 | 11.92 | 12.28 | 11.80 | 12.21 | 5,633,627 | +0.29(+2.46%) |
Sep 28, 2009 | 11.61 | 12.03 | 11.49 | 11.92 | 2,895,637 | +0.38(+3.32%) |
Sep 25, 2009 | 11.51 | 11.81 | 11.34 | 11.54 | 2,857,957 | -0.01(-0.07%) |
Sep 24, 2009 | 12.03 | 12.13 | 11.46 | 11.55 | 4,216,970 | -0.52(-4.32%) |
Sep 23, 2009 | 12.33 | 12.42 | 11.91 | 12.07 | 4,069,152 | -0.23(-1.86%) |
Sep 22, 2009 | 12.38 | 12.39 | 12.12 | 12.30 | 3,635,220 | +0.23(+1.89%) |
Sep 21, 2009 | 11.98 | 12.13 | 11.77 | 12.07 | 4,937,557 | -0.19(-1.53%) |
Sep 18, 2009 | 12.43 | 12.70 | 12.16 | 12.25 | 5,520,377 | -0.22(-1.76%) |
Sep 17, 2009 | 12.67 | 12.96 | 12.42 | 12.47 | 6,321,643 | -0.52(-4.01%) |
Sep 16, 2009 | 12.22 | 13.02 | 12.21 | 13.00 | 9,329,175 | +0.77(+6.33%) |
Sep 15, 2009 | 12.08 | 12.25 | 11.90 | 12.22 | 3,960,183 | +0.18(+1.49%) |
Sep 14, 2009 | 11.67 | 12.07 | 11.61 | 12.04 | 2,546,766 | +0.18(+1.51%) |
Sep 11, 2009 | 11.96 | 12.16 | 11.61 | 11.86 | 5,231,375 | -0.04(-0.34%) |
Sep 10, 2009 | 11.69 | 11.94 | 11.57 | 11.90 | 2,622,710 | +0.20(+1.73%) |
Sep 09, 2009 | 11.61 | 11.80 | 11.43 | 11.70 | 4,527,905 | +0.15(+1.34%) |
Sep 08, 2009 | 11.22 | 11.59 | 11.22 | 11.55 | 6,407,840 | +0.56(+5.10%) |
Sep 04, 2009 | 10.65 | 11.04 | 10.57 | 10.99 | 3,071,048 | +0.32(+2.97%) |
Sep 03, 2009 | 10.58 | 10.73 | 10.50 | 10.67 | 2,709,399 | +0.20(+1.94%) |
Sep 02, 2009 | 10.65 | 10.76 | 10.46 | 10.47 | 3,126,123 | -0.23(-2.13%) |
Sep 01, 2009 | 10.76 | 11.17 | 10.65 | 10.69 | 6,765,931 | -0.10(-0.90%) |
Aug 31, 2009 | 10.96 | 11.01 | 10.64 | 10.79 | 6,371,103 | -0.35(-3.13%) |
Aug 28, 2009 | 11.20 | 11.36 | 11.02 | 11.14 | 4,866,343 | +0.06(+0.51%) |
Aug 27, 2009 | 11.17 | 11.17 | 10.63 | 11.08 | 7,146,000 | -0.27(-2.36%) |
Aug 26, 2009 | 11.60 | 11.64 | 11.27 | 11.35 | 5,992,000 | -0.37(-3.12%) |
Aug 25, 2009 | 12.25 | 12.25 | 11.69 | 11.72 | 3,981,530 | -0.41(-3.35%) |
Aug 24, 2009 | 12.01 | 12.28 | 11.94 | 12.12 | 4,605,583 | +0.20(+1.70%) |
Aug 21, 2009 | 11.51 | 11.96 | 11.38 | 11.92 | 4,436,422 | +0.50(+4.34%) |
Aug 20, 2009 | 11.30 | 11.50 | 11.21 | 11.43 | 4,161,684 | +0.06(+0.50%) |
Aug 19, 2009 | 11.09 | 11.44 | 10.92 | 11.37 | 4,204,357 | +0.13(+1.16%) |
Aug 18, 2009 | 10.96 | 11.34 | 10.91 | 11.24 | 4,184,992 | +0.37(+3.44%) |
Aug 17, 2009 | 11.12 | 11.17 | 10.78 | 10.86 | 4,409,928 | -0.58(-5.04%) |
Aug 14, 2009 | 11.82 | 11.84 | 11.23 | 11.44 | 4,509,258 | -0.38(-3.23%) |
Aug 13, 2009 | 11.61 | 11.86 | 11.42 | 11.82 | 4,953,983 | +0.36(+3.12%) |
Aug 12, 2009 | 11.12 | 11.57 | 11.12 | 11.47 | 4,141,264 | +0.28(+2.54%) |
Aug 11, 2009 | 11.59 | 11.59 | 11.14 | 11.18 | 2,990,852 | -0.40(-3.44%) |
Aug 10, 2009 | 11.59 | 11.76 | 11.45 | 11.58 | 3,290,860 | -0.12(-1.04%) |
Aug 07, 2009 | 11.65 | 11.87 | 11.37 | 11.70 | 4,414,231 | +0.26(+2.27%) |
Aug 06, 2009 | 11.56 | 11.64 | 11.32 | 11.44 | 4,728,562 | -0.19(-1.61%) |
Aug 05, 2009 | 11.49 | 11.68 | 11.17 | 11.63 | 7,139,234 | +0.00(+0.00%) |
Aug 04, 2009 | 11.56 | 11.78 | 11.30 | 11.63 | 5,745,169 | +0.00(+0.00%) |