Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.95 | 12.04 | 11.65 | 11.66 | 390,373 | -0.40(-3.30%) |
Oct 29, 2009 | 12.27 | 12.27 | 11.97 | 12.06 | 644,753 | -0.05(-0.42%) |
Oct 28, 2009 | 12.04 | 12.41 | 12.04 | 12.11 | 576,265 | -0.11(-0.91%) |
Oct 27, 2009 | 11.89 | 12.26 | 11.42 | 12.22 | 972,471 | -0.32(-2.59%) |
Oct 26, 2009 | 12.56 | 12.80 | 12.49 | 12.54 | 673,959 | +0.03(+0.27%) |
Oct 23, 2009 | 12.51 | 12.64 | 12.33 | 12.51 | 562,096 | +0.03(+0.24%) |
Oct 22, 2009 | 12.16 | 12.50 | 12.05 | 12.48 | 531,356 | +0.32(+2.60%) |
Oct 21, 2009 | 11.97 | 12.31 | 11.97 | 12.16 | 402,303 | +0.20(+1.64%) |
Oct 20, 2009 | 11.96 | 12.01 | 11.74 | 11.97 | 288,106 | -0.02(-0.14%) |
Oct 19, 2009 | 11.77 | 12.01 | 11.62 | 11.98 | 227,372 | +0.32(+2.71%) |
Oct 16, 2009 | 11.74 | 11.77 | 11.54 | 11.67 | 206,483 | -0.15(-1.27%) |
Oct 15, 2009 | 11.66 | 11.96 | 11.66 | 11.82 | 158,494 | +0.04(+0.33%) |
Oct 14, 2009 | 11.79 | 11.95 | 11.63 | 11.78 | 234,712 | +0.13(+1.14%) |
Oct 13, 2009 | 11.80 | 11.87 | 11.51 | 11.65 | 281,813 | -0.14(-1.16%) |
Oct 12, 2009 | 12.01 | 12.13 | 11.75 | 11.78 | 353,316 | -0.25(-2.10%) |
Oct 09, 2009 | 12.00 | 12.13 | 11.89 | 12.04 | 212,592 | +0.03(+0.28%) |
Oct 08, 2009 | 11.92 | 12.28 | 11.90 | 12.00 | 253,058 | +0.21(+1.74%) |
Oct 07, 2009 | 11.86 | 12.03 | 11.69 | 11.80 | 144,516 | -0.15(-1.22%) |
Oct 06, 2009 | 11.95 | 12.20 | 11.73 | 11.94 | 250,933 | +0.11(+0.90%) |
Oct 05, 2009 | 11.75 | 11.88 | 11.63 | 11.83 | 272,288 | +0.18(+1.54%) |
Oct 02, 2009 | 11.69 | 11.86 | 11.57 | 11.66 | 225,334 | -0.15(-1.30%) |
Oct 01, 2009 | 12.25 | 12.25 | 11.80 | 11.81 | 248,177 | -0.45(-3.69%) |
Sep 30, 2009 | 12.56 | 12.62 | 12.16 | 12.26 | 377,511 | -0.27(-2.18%) |
Sep 29, 2009 | 12.68 | 12.80 | 12.49 | 12.54 | 362,385 | -0.10(-0.81%) |
Sep 28, 2009 | 12.31 | 12.82 | 12.09 | 12.64 | 409,207 | +0.21(+1.68%) |
Sep 25, 2009 | 12.41 | 12.47 | 12.09 | 12.43 | 284,279 | +0.02(+0.14%) |
Sep 24, 2009 | 13.25 | 13.25 | 12.39 | 12.41 | 629,449 | -1.31(-9.53%) |
Sep 23, 2009 | 13.95 | 14.05 | 13.70 | 13.72 | 122,902 | -0.25(-1.77%) |
Sep 22, 2009 | 14.45 | 14.57 | 13.87 | 13.97 | 311,847 | -0.44(-3.06%) |
Sep 21, 2009 | 14.12 | 14.45 | 14.12 | 14.41 | 126,128 | +0.09(+0.60%) |
Sep 18, 2009 | 14.54 | 14.74 | 14.32 | 14.32 | 316,106 | -0.15(-1.06%) |
Sep 17, 2009 | 14.46 | 14.75 | 14.21 | 14.48 | 175,861 | -0.06(-0.38%) |
Sep 16, 2009 | 14.25 | 14.54 | 14.25 | 14.53 | 128,396 | +0.29(+2.04%) |
Sep 15, 2009 | 14.02 | 14.25 | 14.02 | 14.24 | 108,751 | +0.15(+1.06%) |
Sep 14, 2009 | 13.78 | 14.12 | 13.78 | 14.09 | 183,243 | +0.22(+1.60%) |
Sep 11, 2009 | 13.92 | 14.07 | 13.75 | 13.87 | 107,387 | -0.06(-0.40%) |
Sep 10, 2009 | 13.66 | 13.95 | 13.59 | 13.92 | 76,515 | +0.21(+1.49%) |
Sep 09, 2009 | 13.37 | 13.92 | 13.37 | 13.72 | 131,002 | +0.34(+2.52%) |
Sep 08, 2009 | 13.22 | 13.46 | 13.07 | 13.38 | 118,468 | +0.26(+1.95%) |
Sep 04, 2009 | 12.99 | 13.23 | 12.83 | 13.13 | 582,720 | +0.14(+1.05%) |
Sep 03, 2009 | 12.96 | 12.99 | 12.72 | 12.99 | 159,886 | +0.10(+0.80%) |
Sep 02, 2009 | 13.32 | 13.44 | 12.75 | 12.89 | 643,868 | -0.52(-3.86%) |
Sep 01, 2009 | 13.46 | 13.80 | 13.37 | 13.40 | 379,797 | -0.06(-0.48%) |
Aug 31, 2009 | 13.72 | 13.79 | 13.34 | 13.47 | 255,966 | -0.30(-2.17%) |
Aug 28, 2009 | 14.00 | 14.17 | 13.40 | 13.77 | 162,693 | -0.06(-0.46%) |
Aug 27, 2009 | 13.87 | 13.90 | 13.42 | 13.83 | 169,626 | -0.14(-0.98%) |
Aug 26, 2009 | 14.04 | 14.13 | 13.72 | 13.97 | 134,891 | -0.12(-0.88%) |
Aug 25, 2009 | 14.38 | 14.38 | 13.92 | 14.09 | 184,946 | -0.17(-1.17%) |
Aug 24, 2009 | 14.64 | 14.64 | 14.11 | 14.26 | 140,742 | -0.30(-2.06%) |
Aug 21, 2009 | 14.26 | 14.60 | 14.01 | 14.56 | 248,863 | +0.51(+3.62%) |
Aug 20, 2009 | 14.01 | 14.09 | 13.69 | 14.05 | 101,648 | +0.05(+0.37%) |
Aug 19, 2009 | 13.81 | 14.07 | 13.61 | 14.00 | 126,135 | +0.05(+0.37%) |
Aug 18, 2009 | 13.81 | 14.10 | 13.45 | 13.95 | 235,554 | +0.18(+1.27%) |
Aug 17, 2009 | 13.91 | 13.97 | 13.64 | 13.77 | 210,302 | -0.43(-3.04%) |
Aug 14, 2009 | 14.44 | 14.44 | 13.93 | 14.20 | 226,886 | -0.21(-1.48%) |
Aug 13, 2009 | 14.31 | 14.47 | 14.07 | 14.42 | 285,521 | +0.13(+0.93%) |
Aug 12, 2009 | 14.27 | 14.42 | 14.22 | 14.28 | 400,370 | -0.02(-0.12%) |
Aug 11, 2009 | 14.36 | 14.50 | 14.06 | 14.30 | 215,005 | -0.09(-0.65%) |
Aug 10, 2009 | 14.28 | 14.51 | 14.19 | 14.39 | 274,934 | +0.09(+0.63%) |
Aug 07, 2009 | 14.08 | 14.66 | 13.98 | 14.31 | 376,131 | +0.49(+3.56%) |
Aug 06, 2009 | 14.25 | 14.31 | 13.76 | 13.81 | 399,937 | -0.41(-2.88%) |
Aug 05, 2009 | 14.07 | 14.24 | 13.61 | 14.22 | 468,905 | -0.05(-0.33%) |
Aug 04, 2009 | 13.67 | 14.27 | 13.65 | 14.27 | 423,915 | +0.54(+3.92%) |