Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.52 | 12.60 | 12.14 | 12.19 | 7,665,723 | -0.40(-3.20%) |
Oct 29, 2009 | 12.35 | 12.69 | 12.22 | 12.59 | 7,080,032 | +0.40(+3.29%) |
Oct 28, 2009 | 12.57 | 12.63 | 12.17 | 12.19 | 4,780,705 | -0.42(-3.33%) |
Oct 27, 2009 | 12.30 | 12.77 | 12.30 | 12.61 | 7,625,771 | +0.11(+0.84%) |
Oct 26, 2009 | 13.12 | 13.26 | 12.50 | 12.50 | 10,992,874 | -0.60(-4.55%) |
Oct 23, 2009 | 13.21 | 13.38 | 13.03 | 13.10 | 7,416,057 | -0.64(-4.63%) |
Oct 22, 2009 | 13.43 | 13.83 | 13.34 | 13.74 | 4,821,101 | +0.18(+1.31%) |
Oct 21, 2009 | 13.49 | 13.81 | 13.44 | 13.56 | 5,246,368 | -0.03(-0.20%) |
Oct 20, 2009 | 13.49 | 13.62 | 13.48 | 13.59 | 7,468,264 | -0.31(-2.26%) |
Oct 19, 2009 | 13.27 | 13.93 | 13.27 | 13.90 | 13,431,403 | +0.63(+4.77%) |
Oct 16, 2009 | 13.20 | 13.38 | 13.20 | 13.27 | 6,376,903 | -0.09(-0.67%) |
Oct 15, 2009 | 13.23 | 13.36 | 13.07 | 13.36 | 4,674,311 | +0.11(+0.81%) |
Oct 14, 2009 | 13.15 | 13.30 | 13.03 | 13.25 | 3,620,737 | +0.23(+1.73%) |
Oct 13, 2009 | 12.89 | 13.08 | 12.83 | 13.03 | 3,769,173 | +0.07(+0.58%) |
Oct 12, 2009 | 13.01 | 13.10 | 12.88 | 12.95 | 1,876,212 | -0.05(-0.37%) |
Oct 09, 2009 | 13.06 | 13.11 | 12.87 | 13.00 | 3,360,886 | -0.11(-0.86%) |
Oct 08, 2009 | 12.87 | 13.11 | 12.83 | 13.11 | 3,954,132 | +0.31(+2.39%) |
Oct 07, 2009 | 12.76 | 12.92 | 12.71 | 12.81 | 4,813,567 | +0.08(+0.62%) |
Oct 06, 2009 | 12.49 | 12.79 | 12.39 | 12.73 | 6,773,338 | +0.40(+3.23%) |
Oct 05, 2009 | 12.20 | 12.33 | 12.16 | 12.33 | 3,214,308 | +0.18(+1.52%) |
Oct 02, 2009 | 12.14 | 12.34 | 12.02 | 12.14 | 5,299,182 | -0.18(-1.48%) |
Oct 01, 2009 | 12.65 | 12.67 | 12.27 | 12.33 | 3,282,177 | -0.30(-2.35%) |
Sep 30, 2009 | 12.61 | 12.84 | 12.57 | 12.62 | 8,974,202 | +0.06(+0.45%) |
Sep 29, 2009 | 12.66 | 12.74 | 12.50 | 12.57 | 2,806,651 | -0.00(-0.00%) |
Sep 28, 2009 | 12.27 | 12.60 | 12.27 | 12.57 | 2,614,915 | +0.23(+1.84%) |
Sep 25, 2009 | 12.58 | 12.68 | 12.33 | 12.34 | 5,932,879 | -0.34(-2.70%) |
Sep 24, 2009 | 12.90 | 12.94 | 12.56 | 12.68 | 4,241,332 | -0.14(-1.10%) |
Sep 23, 2009 | 13.09 | 13.09 | 12.81 | 12.82 | 5,138,704 | -0.19(-1.46%) |
Sep 22, 2009 | 13.17 | 13.17 | 12.94 | 13.01 | 10,841,753 | -0.02(-0.15%) |
Sep 21, 2009 | 13.13 | 13.13 | 12.85 | 13.03 | 4,197,596 | -0.17(-1.30%) |
Sep 18, 2009 | 13.46 | 13.46 | 13.17 | 13.20 | 5,111,026 | +0.02(+0.14%) |
Sep 17, 2009 | 12.98 | 13.40 | 12.96 | 13.18 | 4,954,332 | +0.37(+2.88%) |
Sep 16, 2009 | 12.89 | 13.16 | 12.76 | 12.82 | 9,027,160 | -0.05(-0.39%) |
Sep 15, 2009 | 12.72 | 12.95 | 12.72 | 12.87 | 13,783,234 | +0.09(+0.72%) |
Sep 14, 2009 | 12.61 | 12.84 | 12.60 | 12.77 | 5,373,178 | -0.03(-0.22%) |
Sep 11, 2009 | 12.82 | 12.96 | 12.74 | 12.80 | 2,923,256 | +0.00(+0.01%) |
Sep 10, 2009 | 12.81 | 12.91 | 12.52 | 12.80 | 14,384,826 | -0.10(-0.74%) |
Sep 09, 2009 | 12.75 | 12.99 | 12.70 | 12.89 | 7,265,996 | +0.17(+1.32%) |
Sep 08, 2009 | 12.66 | 12.83 | 12.61 | 12.73 | 6,975,982 | +0.15(+1.16%) |
Sep 04, 2009 | 12.19 | 12.73 | 12.16 | 12.58 | 6,120,632 | +0.38(+3.10%) |
Sep 03, 2009 | 11.99 | 12.24 | 11.99 | 12.20 | 6,512,518 | +0.25(+2.07%) |
Sep 02, 2009 | 11.65 | 11.99 | 11.59 | 11.96 | 4,978,560 | +0.24(+2.07%) |
Sep 01, 2009 | 11.84 | 12.18 | 11.71 | 11.71 | 4,643,812 | -0.24(-2.03%) |
Aug 31, 2009 | 11.83 | 12.00 | 11.83 | 11.96 | 3,961,147 | -0.07(-0.56%) |
Aug 28, 2009 | 12.02 | 12.06 | 11.80 | 12.02 | 4,114,324 | -0.01(-0.07%) |
Aug 27, 2009 | 12.11 | 12.13 | 11.98 | 12.03 | 3,426,255 | -0.08(-0.64%) |
Aug 26, 2009 | 11.98 | 12.16 | 11.94 | 12.11 | 4,594,816 | +0.08(+0.63%) |
Aug 25, 2009 | 12.30 | 12.37 | 11.97 | 12.03 | 3,301,645 | -0.14(-1.12%) |
Aug 24, 2009 | 12.14 | 12.31 | 12.05 | 12.17 | 7,053,393 | +0.19(+1.63%) |
Aug 21, 2009 | 12.19 | 12.19 | 11.93 | 11.97 | 4,772,774 | -0.01(-0.10%) |
Aug 20, 2009 | 11.98 | 12.13 | 11.91 | 11.99 | 3,070,053 | -0.03(-0.28%) |
Aug 19, 2009 | 11.74 | 12.14 | 11.74 | 12.02 | 3,086,098 | +0.09(+0.76%) |
Aug 18, 2009 | 11.71 | 12.00 | 11.66 | 11.93 | 4,125,901 | +0.39(+3.34%) |
Aug 17, 2009 | 11.79 | 11.84 | 11.49 | 11.54 | 4,318,457 | -0.59(-4.85%) |
Aug 14, 2009 | 12.21 | 12.22 | 11.98 | 12.13 | 3,832,588 | -0.04(-0.34%) |
Aug 13, 2009 | 12.22 | 12.30 | 12.09 | 12.17 | 5,198,697 | +0.11(+0.87%) |
Aug 12, 2009 | 11.87 | 12.16 | 11.87 | 12.07 | 2,415,543 | +0.13(+1.08%) |
Aug 11, 2009 | 11.98 | 12.11 | 11.82 | 11.94 | 5,249,093 | -0.07(-0.59%) |
Aug 10, 2009 | 12.15 | 12.22 | 11.93 | 12.01 | 6,076,479 | -0.19(-1.60%) |
Aug 07, 2009 | 12.38 | 12.38 | 12.00 | 12.20 | 4,410,041 | +0.03(+0.26%) |
Aug 06, 2009 | 12.18 | 12.23 | 12.05 | 12.17 | 5,628,445 | +0.06(+0.48%) |
Aug 05, 2009 | 11.84 | 12.28 | 11.65 | 12.11 | 13,453,151 | +0.40(+3.41%) |
Aug 04, 2009 | 11.79 | 11.93 | 11.61 | 11.71 | 4,132,595 | -0.22(-1.84%) |