Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.88 | 13.94 | 12.68 | 12.79 | 11,705,388 | -0.95(-6.93%) |
Oct 29, 2009 | 13.20 | 14.46 | 13.13 | 13.74 | 16,287,229 | +0.92(+7.17%) |
Oct 28, 2009 | 13.35 | 13.35 | 12.59 | 12.82 | 9,558,186 | -0.58(-4.35%) |
Oct 27, 2009 | 13.40 | 13.70 | 13.10 | 13.40 | 6,929,847 | +0.02(+0.18%) |
Oct 26, 2009 | 13.95 | 14.43 | 13.32 | 13.38 | 5,953,318 | -0.57(-4.12%) |
Oct 23, 2009 | 14.07 | 14.62 | 13.81 | 13.95 | 4,247,828 | -0.57(-3.95%) |
Oct 22, 2009 | 14.23 | 14.58 | 13.90 | 14.53 | 5,701,558 | +0.25(+1.72%) |
Oct 21, 2009 | 13.99 | 14.83 | 13.88 | 14.28 | 8,824,608 | +0.20(+1.40%) |
Oct 20, 2009 | 13.79 | 14.39 | 13.77 | 14.08 | 4,864,179 | -0.23(-1.61%) |
Oct 19, 2009 | 14.17 | 14.40 | 13.94 | 14.31 | 3,361,211 | +0.21(+1.45%) |
Oct 16, 2009 | 14.22 | 14.39 | 13.94 | 14.11 | 4,444,324 | -0.25(-1.77%) |
Oct 15, 2009 | 13.75 | 14.56 | 13.62 | 14.36 | 9,935,620 | +0.59(+4.29%) |
Oct 14, 2009 | 13.88 | 14.04 | 13.69 | 13.77 | 5,113,233 | +0.10(+0.72%) |
Oct 13, 2009 | 13.68 | 13.78 | 13.20 | 13.67 | 7,028,737 | +0.02(+0.12%) |
Oct 12, 2009 | 14.17 | 14.22 | 13.55 | 13.66 | 7,380,004 | +0.07(+0.54%) |
Oct 09, 2009 | 13.55 | 13.61 | 13.26 | 13.58 | 4,474,545 | -0.04(-0.30%) |
Oct 08, 2009 | 12.89 | 13.67 | 12.84 | 13.62 | 8,915,716 | +0.86(+6.75%) |
Oct 07, 2009 | 12.74 | 12.96 | 12.60 | 12.76 | 3,803,171 | -0.13(-1.02%) |
Oct 06, 2009 | 12.63 | 12.98 | 12.55 | 12.89 | 6,384,512 | +0.49(+3.97%) |
Oct 05, 2009 | 11.98 | 12.55 | 11.84 | 12.40 | 5,823,539 | +0.53(+4.42%) |
Oct 02, 2009 | 11.83 | 12.11 | 11.70 | 11.88 | 5,227,499 | -0.13(-1.09%) |
Oct 01, 2009 | 12.62 | 12.72 | 11.99 | 12.01 | 6,206,462 | -0.39(-3.11%) |
Sep 30, 2009 | 12.34 | 12.66 | 12.20 | 12.39 | 6,889,474 | +0.09(+0.73%) |
Sep 29, 2009 | 12.01 | 12.37 | 11.88 | 12.30 | 5,592,730 | +0.30(+2.46%) |
Sep 28, 2009 | 11.70 | 12.12 | 11.57 | 12.01 | 2,874,617 | +0.39(+3.32%) |
Sep 25, 2009 | 11.60 | 11.89 | 11.43 | 11.62 | 2,837,210 | -0.01(-0.07%) |
Sep 24, 2009 | 12.11 | 12.22 | 11.55 | 11.63 | 4,186,356 | -0.53(-4.32%) |
Sep 23, 2009 | 12.42 | 12.51 | 12.00 | 12.16 | 4,039,612 | -0.23(-1.86%) |
Sep 22, 2009 | 12.48 | 12.48 | 12.20 | 12.39 | 3,608,830 | +0.23(+1.89%) |
Sep 21, 2009 | 12.07 | 12.22 | 11.86 | 12.16 | 4,901,713 | -0.19(-1.53%) |
Sep 18, 2009 | 12.52 | 12.80 | 12.25 | 12.34 | 5,480,302 | -0.22(-1.76%) |
Sep 17, 2009 | 12.76 | 13.06 | 12.51 | 12.57 | 6,275,751 | -0.53(-4.01%) |
Sep 16, 2009 | 12.31 | 13.12 | 12.30 | 13.09 | 9,261,450 | +0.78(+6.33%) |
Sep 15, 2009 | 12.16 | 12.34 | 11.99 | 12.31 | 3,931,434 | +0.18(+1.49%) |
Sep 14, 2009 | 11.75 | 12.16 | 11.70 | 12.13 | 2,528,277 | +0.18(+1.51%) |
Sep 11, 2009 | 12.05 | 12.25 | 11.70 | 11.95 | 5,193,398 | -0.08(-0.68%) |
Sep 10, 2009 | 11.81 | 12.07 | 11.70 | 12.03 | 2,594,790 | +0.21(+1.73%) |
Sep 09, 2009 | 11.74 | 11.93 | 11.56 | 11.83 | 4,479,703 | +0.16(+1.34%) |
Sep 08, 2009 | 11.34 | 11.71 | 11.34 | 11.67 | 6,339,625 | +0.57(+5.10%) |
Sep 04, 2009 | 10.76 | 11.15 | 10.69 | 11.10 | 3,038,355 | +0.32(+2.97%) |
Sep 03, 2009 | 10.69 | 10.84 | 10.61 | 10.78 | 2,680,556 | +0.21(+1.94%) |
Sep 02, 2009 | 10.76 | 10.88 | 10.57 | 10.58 | 3,092,844 | -0.23(-2.13%) |
Sep 01, 2009 | 10.88 | 11.29 | 10.77 | 10.81 | 6,693,905 | -0.10(-0.90%) |
Aug 31, 2009 | 11.08 | 11.13 | 10.75 | 10.91 | 6,303,279 | -0.35(-3.13%) |
Aug 28, 2009 | 11.32 | 11.48 | 11.14 | 11.26 | 4,814,539 | +0.06(+0.51%) |
Aug 27, 2009 | 11.29 | 11.29 | 10.74 | 11.20 | 7,069,927 | -0.27(-2.36%) |
Aug 26, 2009 | 11.72 | 11.76 | 11.39 | 11.47 | 5,928,212 | -0.37(-3.12%) |
Aug 25, 2009 | 12.38 | 12.38 | 11.81 | 11.84 | 3,939,145 | -0.41(-3.35%) |
Aug 24, 2009 | 12.14 | 12.41 | 12.07 | 12.25 | 4,556,554 | +0.21(+1.70%) |
Aug 21, 2009 | 11.63 | 12.09 | 11.50 | 12.05 | 4,389,194 | +0.50(+4.33%) |
Aug 20, 2009 | 11.43 | 11.62 | 11.33 | 11.55 | 4,117,381 | +0.06(+0.50%) |
Aug 19, 2009 | 11.21 | 11.56 | 11.04 | 11.49 | 4,159,599 | +0.13(+1.16%) |
Aug 18, 2009 | 11.08 | 11.46 | 11.02 | 11.36 | 4,140,440 | +0.38(+3.44%) |
Aug 17, 2009 | 11.24 | 11.29 | 10.90 | 10.98 | 4,362,982 | -0.58(-5.04%) |
Aug 14, 2009 | 11.95 | 11.97 | 11.35 | 11.56 | 4,461,255 | -0.39(-3.23%) |
Aug 13, 2009 | 11.74 | 11.98 | 11.54 | 11.95 | 4,901,245 | +0.36(+3.12%) |
Aug 12, 2009 | 11.24 | 11.70 | 11.24 | 11.59 | 4,097,178 | +0.29(+2.54%) |
Aug 11, 2009 | 11.71 | 11.71 | 11.26 | 11.30 | 2,959,013 | -0.40(-3.44%) |
Aug 10, 2009 | 11.71 | 11.88 | 11.57 | 11.70 | 3,255,827 | -0.12(-1.04%) |
Aug 07, 2009 | 11.78 | 12.00 | 11.49 | 11.83 | 4,367,239 | +0.26(+2.27%) |
Aug 06, 2009 | 11.68 | 11.76 | 11.44 | 11.56 | 4,678,225 | -0.19(-1.61%) |
Aug 05, 2009 | 11.61 | 11.80 | 11.29 | 11.75 | 7,063,234 | +0.00(+0.00%) |
Aug 04, 2009 | 11.69 | 11.91 | 11.43 | 11.75 | 5,684,009 | +0.00(+0.00%) |