Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.24 | 10.36 | 9.914 | 10.18 | 286,363 | -0.17(-1.66%) |
Oct 29, 2009 | 10.11 | 10.62 | 9.983 | 10.36 | 139,697 | +0.32(+3.16%) |
Oct 28, 2009 | 9.997 | 10.20 | 9.955 | 10.04 | 109,374 | -0.07(-0.68%) |
Oct 27, 2009 | 9.976 | 10.23 | 9.935 | 10.11 | 82,544 | +0.05(+0.48%) |
Oct 26, 2009 | 10.11 | 10.33 | 9.900 | 10.06 | 94,882 | -0.08(-0.75%) |
Oct 23, 2009 | 10.21 | 10.51 | 10.05 | 10.13 | 89,372 | -0.36(-3.42%) |
Oct 22, 2009 | 10.40 | 10.52 | 10.24 | 10.49 | 64,590 | +0.11(+1.06%) |
Oct 21, 2009 | 10.33 | 11.03 | 10.25 | 10.38 | 100,919 | -0.06(-0.59%) |
Oct 20, 2009 | 10.43 | 10.56 | 10.29 | 10.45 | 85,435 | -0.01(-0.07%) |
Oct 19, 2009 | 10.15 | 10.67 | 10.12 | 10.45 | 90,948 | +0.31(+3.06%) |
Oct 16, 2009 | 10.02 | 10.28 | 9.921 | 10.14 | 172,193 | +0.02(+0.20%) |
Oct 15, 2009 | 10.30 | 10.35 | 10.03 | 10.12 | 174,386 | -0.23(-2.20%) |
Oct 14, 2009 | 10.71 | 10.94 | 10.33 | 10.35 | 80,187 | -0.23(-2.22%) |
Oct 13, 2009 | 10.52 | 10.62 | 10.50 | 10.58 | 31,646 | +0.02(+0.20%) |
Oct 12, 2009 | 10.70 | 10.82 | 10.56 | 10.56 | 94,773 | -0.21(-1.92%) |
Oct 09, 2009 | 10.79 | 10.85 | 10.60 | 10.77 | 104,348 | -0.06(-0.57%) |
Oct 08, 2009 | 11.00 | 11.00 | 10.82 | 10.83 | 68,962 | -0.11(-1.01%) |
Oct 07, 2009 | 10.98 | 11.18 | 10.79 | 10.94 | 48,257 | -0.06(-0.56%) |
Oct 06, 2009 | 11.08 | 11.29 | 10.90 | 11.00 | 31,226 | +0.04(+0.38%) |
Oct 05, 2009 | 10.70 | 11.13 | 10.56 | 10.96 | 70,684 | +0.29(+2.72%) |
Oct 02, 2009 | 10.62 | 10.93 | 10.49 | 10.67 | 55,819 | +0.02(+0.19%) |
Oct 01, 2009 | 11.16 | 11.34 | 10.65 | 10.65 | 187,944 | -0.61(-5.45%) |
Sep 30, 2009 | 11.34 | 11.42 | 11.12 | 11.27 | 81,604 | -0.17(-1.51%) |
Sep 29, 2009 | 11.54 | 11.78 | 11.29 | 11.44 | 136,632 | -0.08(-0.66%) |
Sep 28, 2009 | 11.81 | 12.13 | 11.44 | 11.51 | 110,384 | -0.33(-2.80%) |
Sep 25, 2009 | 11.45 | 11.97 | 11.45 | 11.85 | 64,074 | +0.32(+2.75%) |
Sep 24, 2009 | 11.82 | 11.98 | 11.34 | 11.53 | 75,282 | -0.27(-2.28%) |
Sep 23, 2009 | 11.90 | 11.97 | 11.80 | 11.80 | 79,739 | -0.07(-0.58%) |
Sep 22, 2009 | 12.53 | 12.54 | 11.76 | 11.87 | 148,955 | -0.62(-4.97%) |
Sep 21, 2009 | 12.45 | 12.80 | 12.45 | 12.49 | 59,661 | -0.08(-0.66%) |
Sep 18, 2009 | 12.69 | 12.79 | 12.50 | 12.57 | 142,053 | -0.31(-2.41%) |
Sep 17, 2009 | 12.83 | 13.03 | 12.80 | 12.88 | 47,127 | -0.03(-0.27%) |
Sep 16, 2009 | 13.02 | 13.11 | 12.81 | 12.91 | 40,736 | -0.01(-0.11%) |
Sep 15, 2009 | 12.66 | 13.11 | 12.66 | 12.93 | 40,007 | +0.20(+1.57%) |
Sep 14, 2009 | 12.49 | 12.98 | 12.42 | 12.73 | 71,315 | +0.13(+1.04%) |
Sep 11, 2009 | 12.98 | 12.98 | 12.54 | 12.60 | 60,384 | -0.37(-2.87%) |
Sep 10, 2009 | 12.88 | 13.09 | 12.76 | 12.97 | 50,246 | +0.01(+0.05%) |
Sep 09, 2009 | 12.63 | 13.11 | 12.63 | 12.96 | 68,066 | +0.26(+2.06%) |
Sep 08, 2009 | 12.76 | 12.95 | 12.57 | 12.70 | 77,156 | -0.03(-0.22%) |
Sep 04, 2009 | 12.71 | 12.87 | 12.55 | 12.73 | 136,546 | -0.06(-0.43%) |
Sep 03, 2009 | 12.83 | 12.87 | 12.64 | 12.78 | 66,491 | -0.03(-0.27%) |
Sep 02, 2009 | 12.51 | 12.96 | 12.51 | 12.82 | 36,766 | +0.30(+2.43%) |
Sep 01, 2009 | 12.56 | 13.03 | 12.41 | 12.51 | 78,604 | -0.18(-1.41%) |
Aug 31, 2009 | 12.66 | 12.80 | 12.49 | 12.69 | 62,851 | -0.16(-1.23%) |
Aug 28, 2009 | 13.37 | 13.37 | 12.67 | 12.85 | 51,454 | -0.34(-2.61%) |
Aug 27, 2009 | 13.00 | 13.43 | 12.67 | 13.20 | 39,653 | +0.09(+0.68%) |
Aug 26, 2009 | 13.05 | 13.14 | 12.94 | 13.11 | 86,095 | +0.10(+0.80%) |
Aug 25, 2009 | 12.86 | 13.10 | 12.86 | 13.00 | 41,754 | +0.19(+1.45%) |
Aug 24, 2009 | 13.05 | 13.14 | 12.75 | 12.82 | 77,729 | -0.23(-1.80%) |
Aug 21, 2009 | 13.14 | 13.25 | 12.97 | 13.05 | 103,016 | -0.06(-0.42%) |
Aug 20, 2009 | 13.11 | 13.12 | 12.87 | 13.11 | 76,057 | +0.00(+0.00%) |
Aug 19, 2009 | 12.53 | 13.11 | 12.53 | 13.11 | 93,980 | +0.32(+2.54%) |
Aug 18, 2009 | 12.87 | 12.95 | 12.27 | 12.78 | 55,222 | -0.03(-0.27%) |
Aug 17, 2009 | 12.29 | 12.95 | 12.14 | 12.82 | 59,084 | +0.23(+1.86%) |
Aug 14, 2009 | 13.63 | 13.70 | 12.46 | 12.58 | 158,184 | -1.11(-8.11%) |
Aug 13, 2009 | 13.83 | 14.43 | 13.52 | 13.69 | 93,121 | -0.08(-0.55%) |
Aug 12, 2009 | 13.20 | 14.69 | 13.15 | 13.77 | 176,472 | +0.54(+4.07%) |
Aug 11, 2009 | 13.25 | 13.31 | 13.00 | 13.23 | 231,821 | -0.05(-0.36%) |
Aug 10, 2009 | 11.89 | 13.37 | 11.89 | 13.28 | 348,469 | +1.27(+10.57%) |
Aug 07, 2009 | 12.14 | 12.35 | 11.96 | 12.01 | 129,774 | +0.03(+0.23%) |
Aug 06, 2009 | 12.16 | 12.40 | 11.90 | 11.98 | 133,453 | -0.15(-1.25%) |
Aug 05, 2009 | 12.41 | 12.41 | 11.92 | 12.14 | 82,583 | -0.30(-2.44%) |
Aug 04, 2009 | 12.21 | 12.63 | 12.02 | 12.44 | 81,593 | +0.09(+0.73%) |