Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.25 | 10.39 | 9.829 | 9.951 | 49,645,592 | -0.82(-7.63%) |
Oct 29, 2009 | 10.24 | 10.78 | 10.21 | 10.77 | 28,884,286 | +0.78(+7.85%) |
Oct 28, 2009 | 10.16 | 10.30 | 9.937 | 9.989 | 32,030,478 | -0.24(-2.32%) |
Oct 27, 2009 | 10.59 | 10.60 | 10.17 | 10.23 | 36,953,300 | -0.30(-2.81%) |
Oct 26, 2009 | 10.83 | 11.00 | 10.44 | 10.52 | 24,408,396 | -0.28(-2.63%) |
Oct 23, 2009 | 10.86 | 10.91 | 10.75 | 10.81 | 16,395,720 | -0.33(-2.99%) |
Oct 22, 2009 | 10.85 | 11.16 | 10.74 | 11.14 | 18,506,834 | +0.38(+3.51%) |
Oct 21, 2009 | 10.80 | 11.16 | 10.74 | 10.76 | 28,624,206 | -0.08(-0.73%) |
Oct 20, 2009 | 10.80 | 10.88 | 10.79 | 10.84 | 16,049,055 | -0.25(-2.22%) |
Oct 19, 2009 | 10.97 | 11.26 | 10.95 | 11.09 | 17,936,956 | +0.18(+1.69%) |
Oct 16, 2009 | 10.98 | 11.11 | 10.79 | 10.90 | 21,356,056 | -0.31(-2.79%) |
Oct 15, 2009 | 11.07 | 11.23 | 11.01 | 11.21 | 13,586,404 | +0.04(+0.31%) |
Oct 14, 2009 | 11.15 | 11.21 | 10.97 | 11.18 | 21,620,790 | +0.35(+3.21%) |
Oct 13, 2009 | 10.85 | 10.99 | 10.71 | 10.83 | 21,121,962 | -0.31(-2.76%) |
Oct 12, 2009 | 11.19 | 11.26 | 11.05 | 11.14 | 13,522,728 | -0.05(-0.42%) |
Oct 09, 2009 | 11.11 | 11.26 | 11.06 | 11.19 | 15,264,512 | +0.05(+0.47%) |
Oct 08, 2009 | 11.12 | 11.33 | 10.98 | 11.13 | 26,401,630 | +0.19(+1.76%) |
Oct 07, 2009 | 11.00 | 11.04 | 10.87 | 10.94 | 17,817,900 | -0.09(-0.85%) |
Oct 06, 2009 | 10.98 | 11.27 | 10.76 | 11.03 | 21,096,420 | +0.17(+1.59%) |
Oct 05, 2009 | 10.54 | 10.92 | 10.45 | 10.86 | 20,496,384 | +0.43(+4.12%) |
Oct 02, 2009 | 10.37 | 10.57 | 10.25 | 10.43 | 27,414,970 | -0.11(-1.00%) |
Oct 01, 2009 | 11.11 | 11.11 | 10.53 | 10.54 | 41,354,860 | -0.60(-5.36%) |
Sep 30, 2009 | 11.36 | 11.52 | 11.08 | 11.13 | 24,050,058 | -0.15(-1.35%) |
Sep 29, 2009 | 11.40 | 11.67 | 11.13 | 11.28 | 16,345,403 | +0.04(+0.31%) |
Sep 28, 2009 | 10.88 | 11.38 | 10.80 | 11.25 | 15,021,350 | +0.45(+4.20%) |
Sep 25, 2009 | 10.78 | 10.98 | 10.74 | 10.80 | 16,015,146 | -0.07(-0.67%) |
Sep 24, 2009 | 11.02 | 11.13 | 10.74 | 10.87 | 24,946,012 | -0.17(-1.54%) |
Sep 23, 2009 | 11.29 | 11.45 | 11.02 | 11.04 | 26,721,542 | -0.32(-2.81%) |
Sep 22, 2009 | 11.34 | 11.53 | 11.24 | 11.36 | 21,580,920 | +0.18(+1.57%) |
Sep 21, 2009 | 11.38 | 11.40 | 11.09 | 11.18 | 17,789,752 | -0.32(-2.75%) |
Sep 18, 2009 | 11.76 | 11.78 | 11.47 | 11.50 | 22,697,316 | -0.18(-1.58%) |
Sep 17, 2009 | 11.79 | 12.12 | 11.66 | 11.68 | 22,964,232 | -0.04(-0.30%) |
Sep 16, 2009 | 11.54 | 12.01 | 11.52 | 11.72 | 22,939,516 | +0.21(+1.80%) |
Sep 15, 2009 | 11.61 | 11.70 | 11.39 | 11.51 | 16,975,428 | -0.06(-0.51%) |
Sep 14, 2009 | 11.20 | 11.57 | 11.03 | 11.57 | 17,932,836 | +0.21(+1.88%) |
Sep 11, 2009 | 11.27 | 11.44 | 11.08 | 11.36 | 16,612,257 | +0.09(+0.83%) |
Sep 10, 2009 | 11.08 | 11.27 | 10.80 | 11.26 | 19,233,914 | +0.16(+1.45%) |
Sep 09, 2009 | 11.01 | 11.15 | 10.93 | 11.10 | 15,599,389 | +0.07(+0.64%) |
Sep 08, 2009 | 10.95 | 11.07 | 10.88 | 11.03 | 20,940,530 | +0.32(+3.03%) |
Sep 04, 2009 | 10.63 | 10.71 | 10.48 | 10.71 | 13,483,029 | +0.13(+1.27%) |
Sep 03, 2009 | 10.38 | 10.58 | 10.25 | 10.57 | 15,816,364 | +0.30(+2.96%) |
Sep 02, 2009 | 10.23 | 10.44 | 10.13 | 10.27 | 20,255,930 | +0.04(+0.40%) |
Sep 01, 2009 | 10.78 | 10.93 | 10.21 | 10.23 | 32,682,060 | -0.82(-7.39%) |
Aug 31, 2009 | 10.94 | 11.12 | 10.89 | 11.04 | 15,437,733 | -0.09(-0.84%) |
Aug 28, 2009 | 11.26 | 11.26 | 11.02 | 11.14 | 16,073,571 | -0.00(-0.03%) |
Aug 27, 2009 | 11.27 | 11.28 | 10.82 | 11.14 | 20,856,548 | -0.07(-0.60%) |
Aug 26, 2009 | 11.33 | 11.43 | 11.06 | 11.21 | 20,200,428 | -0.26(-2.27%) |
Aug 25, 2009 | 11.47 | 11.74 | 11.39 | 11.47 | 23,413,194 | +0.12(+1.06%) |
Aug 24, 2009 | 11.47 | 11.77 | 11.28 | 11.35 | 19,935,828 | -0.04(-0.33%) |
Aug 21, 2009 | 11.04 | 11.43 | 11.04 | 11.38 | 20,688,912 | +0.43(+3.95%) |
Aug 20, 2009 | 10.64 | 11.02 | 10.61 | 10.95 | 19,647,428 | +0.33(+3.11%) |
Aug 19, 2009 | 10.21 | 10.66 | 10.14 | 10.62 | 22,484,188 | +0.24(+2.34%) |
Aug 18, 2009 | 10.07 | 10.43 | 10.07 | 10.38 | 15,520,987 | +0.17(+1.66%) |
Aug 17, 2009 | 10.37 | 10.43 | 10.04 | 10.21 | 22,251,514 | -0.44(-4.09%) |
Aug 14, 2009 | 10.88 | 10.88 | 10.48 | 10.64 | 14,096,191 | -0.25(-2.26%) |
Aug 13, 2009 | 10.65 | 10.89 | 10.47 | 10.89 | 15,056,336 | +0.37(+3.56%) |
Aug 12, 2009 | 10.28 | 10.62 | 10.21 | 10.52 | 21,036,660 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.70 | 10.17 | 10.18 | 20,121,910 | -0.46(-4.29%) |
Aug 10, 2009 | 10.73 | 10.81 | 10.47 | 10.63 | 13,139,060 | -0.15(-1.41%) |
Aug 07, 2009 | 10.56 | 10.94 | 10.55 | 10.78 | 24,494,192 | +0.39(+3.74%) |
Aug 06, 2009 | 10.70 | 10.80 | 10.19 | 10.40 | 27,080,876 | -0.44(-4.05%) |
Aug 05, 2009 | 10.78 | 10.91 | 10.45 | 10.83 | 23,017,092 | +0.09(+0.87%) |
Aug 04, 2009 | 10.35 | 10.77 | 10.27 | 10.74 | 22,926,070 | +0.33(+3.20%) |