Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.13 | 12.29 | 11.97 | 12.03 | 354,943 | -0.20(-1.61%) |
Oct 29, 2009 | 12.24 | 12.54 | 12.07 | 12.23 | 275,542 | +0.24(+1.97%) |
Oct 28, 2009 | 12.58 | 12.64 | 11.63 | 11.99 | 594,282 | -0.59(-4.70%) |
Oct 27, 2009 | 12.79 | 12.97 | 12.33 | 12.58 | 354,904 | -0.16(-1.24%) |
Oct 26, 2009 | 13.07 | 13.41 | 12.54 | 12.74 | 349,783 | -0.30(-2.27%) |
Oct 23, 2009 | 13.33 | 13.65 | 12.98 | 13.03 | 338,755 | -0.42(-3.15%) |
Oct 22, 2009 | 13.35 | 13.63 | 13.04 | 13.46 | 258,296 | +0.06(+0.44%) |
Oct 21, 2009 | 13.35 | 13.94 | 13.16 | 13.40 | 519,212 | -0.03(-0.22%) |
Oct 20, 2009 | 13.32 | 13.79 | 13.23 | 13.43 | 258,898 | -0.32(-2.29%) |
Oct 19, 2009 | 13.73 | 13.84 | 13.39 | 13.74 | 321,837 | +0.02(+0.14%) |
Oct 16, 2009 | 13.91 | 14.11 | 13.46 | 13.72 | 271,616 | -0.28(-1.97%) |
Oct 15, 2009 | 14.21 | 14.21 | 13.70 | 14.00 | 277,696 | -0.29(-2.00%) |
Oct 14, 2009 | 14.12 | 14.31 | 13.84 | 14.29 | 547,617 | +0.46(+3.35%) |
Oct 13, 2009 | 13.83 | 14.12 | 13.57 | 13.82 | 189,520 | +0.01(+0.07%) |
Oct 12, 2009 | 13.98 | 14.08 | 13.69 | 13.81 | 169,581 | -0.15(-1.06%) |
Oct 09, 2009 | 13.79 | 13.97 | 13.65 | 13.96 | 318,014 | +0.17(+1.21%) |
Oct 08, 2009 | 13.81 | 13.97 | 13.67 | 13.79 | 193,503 | +0.03(+0.22%) |
Oct 07, 2009 | 13.68 | 13.82 | 13.60 | 13.76 | 303,781 | +0.06(+0.43%) |
Oct 06, 2009 | 13.34 | 13.79 | 13.32 | 13.70 | 376,543 | +0.47(+3.57%) |
Oct 05, 2009 | 12.97 | 13.25 | 12.73 | 13.23 | 697,425 | +0.28(+2.13%) |
Oct 02, 2009 | 13.53 | 13.67 | 12.94 | 12.96 | 360,380 | -0.68(-4.99%) |
Oct 01, 2009 | 13.91 | 14.32 | 13.56 | 13.64 | 386,081 | -0.39(-2.81%) |
Sep 30, 2009 | 14.05 | 14.12 | 13.73 | 14.03 | 388,361 | +0.03(+0.21%) |
Sep 29, 2009 | 14.19 | 14.36 | 13.99 | 14.00 | 504,200 | -0.23(-1.59%) |
Sep 28, 2009 | 13.96 | 14.23 | 13.84 | 14.23 | 501,107 | +0.39(+2.85%) |
Sep 25, 2009 | 13.76 | 13.94 | 13.62 | 13.83 | 465,615 | -0.03(-0.21%) |
Sep 24, 2009 | 14.02 | 14.11 | 13.69 | 13.86 | 562,429 | -0.08(-0.57%) |
Sep 23, 2009 | 13.93 | 14.08 | 13.84 | 13.94 | 254,506 | +0.08(+0.57%) |
Sep 22, 2009 | 13.40 | 14.04 | 13.40 | 13.86 | 431,734 | +0.47(+3.53%) |
Sep 21, 2009 | 12.82 | 13.42 | 12.82 | 13.39 | 505,496 | +0.36(+2.80%) |
Sep 18, 2009 | 12.45 | 13.08 | 12.45 | 13.02 | 334,114 | +0.55(+4.42%) |
Sep 17, 2009 | 12.61 | 12.67 | 12.02 | 12.47 | 227,408 | -0.13(-1.02%) |
Sep 16, 2009 | 12.41 | 12.81 | 12.37 | 12.60 | 177,854 | +0.21(+1.67%) |
Sep 15, 2009 | 12.07 | 12.52 | 11.98 | 12.39 | 191,705 | +0.30(+2.44%) |
Sep 14, 2009 | 11.57 | 12.14 | 11.53 | 12.10 | 291,591 | +0.39(+3.37%) |
Sep 11, 2009 | 11.87 | 12.08 | 11.51 | 11.70 | 230,620 | -0.19(-1.57%) |
Sep 10, 2009 | 11.66 | 11.90 | 11.45 | 11.89 | 114,100 | +0.18(+1.51%) |
Sep 09, 2009 | 11.28 | 11.82 | 11.27 | 11.71 | 126,310 | +0.39(+3.48%) |
Sep 08, 2009 | 11.41 | 11.58 | 11.12 | 11.32 | 268,413 | -0.02(-0.17%) |
Sep 04, 2009 | 10.33 | 11.37 | 10.33 | 11.34 | 323,153 | +1.00(+9.72%) |
Sep 03, 2009 | 10.25 | 10.35 | 10.15 | 10.33 | 101,006 | +0.10(+0.96%) |
Sep 02, 2009 | 10.26 | 10.33 | 10.000 | 10.24 | 180,879 | -0.09(-0.86%) |
Sep 01, 2009 | 10.23 | 10.66 | 10.10 | 10.32 | 176,666 | +0.02(+0.19%) |
Aug 31, 2009 | 10.62 | 10.62 | 10.07 | 10.31 | 327,576 | -0.46(-4.30%) |
Aug 28, 2009 | 10.85 | 10.99 | 10.52 | 10.77 | 143,625 | +0.01(+0.09%) |
Aug 27, 2009 | 10.97 | 10.97 | 10.45 | 10.76 | 47,293 | -0.16(-1.44%) |
Aug 26, 2009 | 10.87 | 11.12 | 10.83 | 10.92 | 105,803 | +0.00(+0.00%) |
Aug 25, 2009 | 10.71 | 11.03 | 10.70 | 10.92 | 160,083 | +0.19(+1.74%) |
Aug 24, 2009 | 10.45 | 10.78 | 10.36 | 10.73 | 287,848 | +0.33(+3.12%) |
Aug 21, 2009 | 10.56 | 10.83 | 10.19 | 10.40 | 332,693 | +0.01(+0.10%) |
Aug 20, 2009 | 10.49 | 10.75 | 10.18 | 10.39 | 245,972 | -0.16(-1.49%) |
Aug 19, 2009 | 10.05 | 10.55 | 9.990 | 10.55 | 189,090 | +0.35(+3.48%) |
Aug 18, 2009 | 9.980 | 10.25 | 9.852 | 10.20 | 301,285 | +0.26(+2.58%) |
Aug 17, 2009 | 10.09 | 10.31 | 9.704 | 9.941 | 325,802 | -0.38(-3.72%) |
Aug 14, 2009 | 10.50 | 10.73 | 10.16 | 10.32 | 212,123 | -0.23(-2.15%) |
Aug 13, 2009 | 10.63 | 10.72 | 10.15 | 10.55 | 154,357 | +0.02(+0.19%) |
Aug 12, 2009 | 10.31 | 10.83 | 10.29 | 10.53 | 343,056 | +0.27(+2.59%) |
Aug 11, 2009 | 10.40 | 10.68 | 10.16 | 10.27 | 271,278 | -0.26(-2.43%) |
Aug 10, 2009 | 10.65 | 10.74 | 10.25 | 10.52 | 350,370 | -0.19(-1.75%) |
Aug 07, 2009 | 10.93 | 11.09 | 10.60 | 10.71 | 232,711 | -0.01(-0.09%) |
Aug 06, 2009 | 11.22 | 11.27 | 10.62 | 10.72 | 254,238 | -0.41(-3.72%) |
Aug 05, 2009 | 11.54 | 11.80 | 11.03 | 11.13 | 258,001 | -0.43(-3.75%) |
Aug 04, 2009 | 11.57 | 11.67 | 11.38 | 11.57 | 219,042 | -0.06(-0.51%) |