Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.67 | 12.67 | 12.13 | 12.21 | 96,722 | -0.61(-4.73%) |
Oct 29, 2009 | 12.42 | 12.82 | 12.42 | 12.81 | 23,959 | +0.47(+3.78%) |
Oct 28, 2009 | 12.90 | 12.90 | 12.32 | 12.35 | 87,025 | -0.63(-4.84%) |
Oct 27, 2009 | 13.19 | 13.19 | 12.82 | 12.97 | 45,555 | -0.04(-0.31%) |
Oct 26, 2009 | 13.65 | 13.65 | 12.98 | 13.02 | 22,408 | -0.29(-2.16%) |
Oct 23, 2009 | 13.39 | 13.40 | 13.21 | 13.30 | 16,288 | -0.30(-2.23%) |
Oct 22, 2009 | 13.48 | 13.64 | 13.29 | 13.61 | 26,155 | +0.05(+0.34%) |
Oct 21, 2009 | 13.61 | 13.93 | 13.56 | 13.56 | 42,152 | -0.04(-0.29%) |
Oct 20, 2009 | 13.54 | 13.60 | 13.50 | 13.60 | 70,489 | -0.07(-0.51%) |
Oct 19, 2009 | 13.50 | 13.69 | 13.44 | 13.67 | 29,476 | +0.22(+1.62%) |
Oct 16, 2009 | 13.44 | 13.52 | 13.30 | 13.45 | 21,585 | -0.10(-0.75%) |
Oct 15, 2009 | 13.11 | 13.55 | 13.10 | 13.55 | 114,063 | +0.34(+2.59%) |
Oct 14, 2009 | 13.19 | 13.22 | 13.13 | 13.21 | 132,817 | +0.23(+1.74%) |
Oct 13, 2009 | 13.02 | 13.02 | 12.77 | 12.98 | 12,265 | -0.01(-0.06%) |
Oct 12, 2009 | 13.14 | 13.14 | 12.95 | 12.99 | 11,053 | +0.17(+1.33%) |
Oct 09, 2009 | 12.82 | 12.89 | 12.71 | 12.82 | 19,677 | -0.05(-0.36%) |
Oct 08, 2009 | 12.54 | 12.89 | 12.54 | 12.87 | 18,705 | +0.46(+3.69%) |
Oct 07, 2009 | 12.35 | 12.47 | 12.33 | 12.41 | 28,936 | +0.04(+0.31%) |
Oct 06, 2009 | 12.21 | 12.44 | 12.21 | 12.37 | 38,058 | +0.34(+2.84%) |
Oct 05, 2009 | 11.58 | 12.04 | 11.58 | 12.03 | 12,539 | +0.43(+3.68%) |
Oct 02, 2009 | 11.48 | 11.72 | 11.48 | 11.60 | 33,349 | -0.14(-1.19%) |
Oct 01, 2009 | 12.01 | 12.07 | 11.74 | 11.74 | 83,952 | -0.47(-3.88%) |
Sep 30, 2009 | 12.04 | 12.32 | 12.04 | 12.21 | 358,216 | -0.03(-0.25%) |
Sep 29, 2009 | 12.18 | 12.26 | 12.08 | 12.25 | 19,736 | +0.07(+0.61%) |
Sep 28, 2009 | 11.92 | 12.17 | 11.92 | 12.17 | 5,308 | +0.30(+2.52%) |
Sep 25, 2009 | 11.92 | 12.01 | 11.82 | 11.87 | 12,662 | -0.05(-0.39%) |
Sep 24, 2009 | 12.26 | 12.26 | 11.81 | 11.92 | 27,634 | -0.51(-4.13%) |
Sep 23, 2009 | 12.58 | 12.58 | 12.22 | 12.43 | 18,017 | -0.14(-1.09%) |
Sep 22, 2009 | 12.44 | 12.57 | 12.42 | 12.57 | 5,533 | +0.32(+2.64%) |
Sep 21, 2009 | 12.14 | 12.29 | 12.04 | 12.25 | 18,238 | -0.09(-0.69%) |
Sep 18, 2009 | 12.43 | 12.43 | 12.15 | 12.33 | 14,456 | -0.06(-0.50%) |
Sep 17, 2009 | 12.59 | 12.61 | 12.32 | 12.39 | 27,686 | -0.18(-1.42%) |
Sep 16, 2009 | 12.36 | 12.58 | 12.33 | 12.57 | 24,684 | +0.35(+2.86%) |
Sep 15, 2009 | 12.07 | 12.23 | 12.01 | 12.22 | 8,357 | +0.30(+2.48%) |
Sep 14, 2009 | 11.62 | 11.93 | 11.62 | 11.93 | 8,845 | +0.19(+1.66%) |
Sep 11, 2009 | 11.88 | 11.88 | 11.60 | 11.73 | 12,011 | +0.10(+0.87%) |
Sep 10, 2009 | 11.33 | 11.65 | 11.33 | 11.63 | 35,743 | +0.30(+2.60%) |
Sep 09, 2009 | 11.31 | 11.41 | 11.25 | 11.34 | 45,637 | +0.07(+0.62%) |
Sep 08, 2009 | 11.19 | 11.29 | 11.17 | 11.27 | 50,422 | +0.35(+3.17%) |
Sep 04, 2009 | 10.76 | 10.92 | 10.74 | 10.92 | 2,688 | +0.25(+2.36%) |
Sep 03, 2009 | 10.59 | 10.68 | 10.59 | 10.67 | 6,549 | +0.14(+1.33%) |
Sep 02, 2009 | 10.57 | 10.62 | 10.51 | 10.53 | 5,252 | -0.09(-0.81%) |
Sep 01, 2009 | 10.91 | 10.91 | 10.61 | 10.61 | 12,379 | -0.19(-1.73%) |
Aug 31, 2009 | 10.83 | 10.83 | 10.77 | 10.80 | 4,539 | -0.30(-2.73%) |
Aug 28, 2009 | 11.03 | 11.10 | 11.03 | 11.10 | 7,550 | +0.05(+0.49%) |
Aug 27, 2009 | 10.99 | 11.06 | 10.79 | 11.05 | 10,258 | -0.02(-0.21%) |
Aug 26, 2009 | 11.06 | 11.10 | 11.04 | 11.07 | 4,298 | -0.13(-1.18%) |
Aug 25, 2009 | 11.41 | 11.44 | 11.12 | 11.20 | 16,113 | -0.17(-1.50%) |
Aug 24, 2009 | 11.41 | 11.51 | 11.33 | 11.38 | 13,552 | +0.18(+1.57%) |
Aug 21, 2009 | 11.01 | 11.24 | 11.01 | 11.20 | 4,680 | +0.31(+2.81%) |
Aug 20, 2009 | 10.74 | 10.93 | 10.74 | 10.89 | 85,033 | +0.10(+0.94%) |
Aug 19, 2009 | 10.56 | 10.86 | 10.56 | 10.79 | 92,948 | +0.14(+1.29%) |
Aug 18, 2009 | 10.47 | 10.66 | 10.47 | 10.66 | 6,849 | +0.26(+2.49%) |
Aug 17, 2009 | 10.62 | 10.62 | 10.36 | 10.40 | 8,295 | -0.40(-3.67%) |
Aug 14, 2009 | 11.02 | 11.02 | 10.79 | 10.79 | 12,034 | -0.32(-2.87%) |
Aug 13, 2009 | 10.95 | 11.11 | 10.93 | 11.11 | 17,100 | +0.21(+1.91%) |
Aug 12, 2009 | 10.81 | 10.90 | 10.81 | 10.90 | 1,199 | +0.20(+1.91%) |
Aug 11, 2009 | 10.88 | 10.88 | 10.70 | 10.70 | 6,600 | -0.24(-2.20%) |
Aug 10, 2009 | 10.81 | 10.97 | 10.81 | 10.94 | 8,100 | -0.03(-0.28%) |
Aug 07, 2009 | 10.82 | 10.97 | 10.72 | 10.97 | 7,795 | +0.19(+1.80%) |
Aug 06, 2009 | 10.96 | 10.96 | 10.71 | 10.78 | 9,276 | -0.17(-1.56%) |
Aug 05, 2009 | 11.05 | 11.05 | 10.85 | 10.95 | 3,963 | +0.01(+0.11%) |
Aug 04, 2009 | 10.89 | 11.09 | 10.89 | 10.94 | 3,273 | -0.11(-0.96%) |