Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.55 | 12.55 | 11.94 | 11.99 | 251,524 | -0.70(-5.54%) |
Oct 29, 2009 | 12.56 | 12.75 | 12.50 | 12.69 | 252,051 | +0.84(+7.10%) |
Oct 28, 2009 | 12.29 | 12.43 | 11.80 | 11.85 | 583,692 | -1.28(-9.74%) |
Oct 27, 2009 | 13.38 | 13.48 | 13.03 | 13.13 | 321,256 | -0.06(-0.45%) |
Oct 26, 2009 | 13.56 | 13.68 | 13.07 | 13.19 | 296,817 | -0.39(-2.88%) |
Oct 23, 2009 | 13.65 | 13.68 | 13.50 | 13.58 | 281,834 | +0.16(+1.18%) |
Oct 22, 2009 | 13.31 | 13.46 | 13.09 | 13.42 | 157,148 | +0.05(+0.35%) |
Oct 21, 2009 | 13.51 | 13.84 | 13.36 | 13.38 | 216,734 | -0.17(-1.27%) |
Oct 20, 2009 | 13.46 | 13.58 | 13.46 | 13.55 | 204,608 | +0.01(+0.10%) |
Oct 19, 2009 | 13.37 | 13.68 | 13.31 | 13.54 | 144,674 | +0.01(+0.10%) |
Oct 16, 2009 | 13.51 | 13.65 | 13.38 | 13.52 | 171,166 | -0.29(-2.06%) |
Oct 15, 2009 | 13.84 | 13.89 | 13.69 | 13.81 | 195,160 | +0.32(+2.41%) |
Oct 14, 2009 | 13.51 | 13.53 | 13.30 | 13.48 | 176,993 | +0.30(+2.26%) |
Oct 13, 2009 | 13.31 | 13.34 | 13.13 | 13.18 | 139,297 | -0.20(-1.49%) |
Oct 12, 2009 | 13.46 | 13.50 | 13.32 | 13.38 | 119,122 | +0.09(+0.70%) |
Oct 09, 2009 | 13.28 | 13.37 | 13.16 | 13.29 | 120,869 | -0.02(-0.15%) |
Oct 08, 2009 | 13.39 | 13.44 | 13.25 | 13.31 | 126,019 | +0.25(+1.88%) |
Oct 07, 2009 | 12.91 | 13.16 | 12.89 | 13.07 | 315,732 | +0.32(+2.55%) |
Oct 06, 2009 | 12.64 | 12.93 | 12.59 | 12.74 | 148,233 | +0.23(+1.85%) |
Oct 05, 2009 | 12.22 | 12.57 | 12.13 | 12.51 | 194,036 | +0.53(+4.43%) |
Oct 02, 2009 | 12.01 | 12.32 | 11.97 | 11.98 | 316,391 | -0.32(-2.59%) |
Oct 01, 2009 | 12.73 | 12.73 | 12.28 | 12.30 | 231,499 | -0.47(-3.69%) |
Sep 30, 2009 | 12.93 | 12.95 | 12.57 | 12.77 | 200,142 | +0.15(+1.16%) |
Sep 29, 2009 | 12.61 | 12.73 | 12.50 | 12.62 | 185,067 | +0.27(+2.20%) |
Sep 28, 2009 | 12.04 | 12.45 | 12.01 | 12.35 | 275,213 | +0.18(+1.47%) |
Sep 25, 2009 | 12.32 | 12.41 | 12.13 | 12.17 | 197,828 | -0.09(-0.76%) |
Sep 24, 2009 | 12.55 | 12.62 | 12.14 | 12.26 | 244,500 | -0.27(-2.12%) |
Sep 23, 2009 | 12.58 | 12.87 | 12.53 | 12.53 | 387,032 | +0.30(+2.50%) |
Sep 22, 2009 | 12.25 | 12.29 | 12.13 | 12.22 | 110,835 | +0.09(+0.77%) |
Sep 21, 2009 | 12.09 | 12.27 | 12.00 | 12.13 | 103,092 | -0.24(-1.93%) |
Sep 18, 2009 | 12.50 | 12.52 | 12.31 | 12.37 | 131,287 | +0.07(+0.54%) |
Sep 17, 2009 | 12.33 | 12.59 | 12.28 | 12.30 | 137,744 | -0.06(-0.49%) |
Sep 16, 2009 | 12.39 | 12.63 | 12.28 | 12.36 | 143,586 | +0.14(+1.15%) |
Sep 15, 2009 | 12.18 | 12.24 | 12.04 | 12.22 | 150,013 | -0.21(-1.65%) |
Sep 14, 2009 | 12.21 | 12.46 | 12.19 | 12.43 | 163,341 | +0.14(+1.13%) |
Sep 11, 2009 | 12.50 | 12.57 | 12.29 | 12.29 | 200,246 | -0.14(-1.12%) |
Sep 10, 2009 | 12.28 | 12.48 | 12.22 | 12.43 | 177,420 | +0.27(+2.18%) |
Sep 09, 2009 | 12.08 | 12.34 | 12.00 | 12.16 | 780,115 | +0.31(+2.63%) |
Sep 08, 2009 | 12.02 | 12.03 | 11.80 | 11.85 | 194,129 | -0.09(-0.72%) |
Sep 04, 2009 | 11.67 | 11.94 | 11.63 | 11.94 | 347,001 | +0.55(+4.83%) |
Sep 03, 2009 | 11.40 | 11.44 | 11.23 | 11.39 | 203,564 | +0.47(+4.31%) |
Sep 02, 2009 | 10.88 | 11.12 | 10.87 | 10.92 | 265,178 | -0.22(-1.96%) |
Sep 01, 2009 | 11.33 | 11.50 | 11.01 | 11.14 | 228,632 | -0.27(-2.33%) |
Aug 31, 2009 | 11.34 | 11.45 | 11.27 | 11.40 | 123,198 | -0.12(-1.04%) |
Aug 28, 2009 | 11.54 | 11.65 | 11.45 | 11.52 | 139,082 | +0.03(+0.29%) |
Aug 27, 2009 | 11.34 | 11.51 | 11.07 | 11.49 | 150,758 | +0.11(+0.99%) |
Aug 26, 2009 | 11.45 | 11.49 | 11.32 | 11.38 | 184,339 | -0.30(-2.56%) |
Aug 25, 2009 | 11.71 | 11.86 | 11.61 | 11.67 | 205,798 | +0.19(+1.67%) |
Aug 24, 2009 | 11.69 | 11.77 | 11.37 | 11.48 | 223,021 | -0.12(-1.03%) |
Aug 21, 2009 | 11.73 | 11.87 | 11.53 | 11.60 | 329,793 | +0.19(+1.63%) |
Aug 20, 2009 | 11.24 | 11.43 | 11.24 | 11.41 | 176,787 | +0.48(+4.36%) |
Aug 19, 2009 | 10.80 | 11.06 | 10.80 | 10.94 | 162,463 | -0.07(-0.66%) |
Aug 18, 2009 | 10.85 | 11.04 | 10.80 | 11.01 | 379,618 | +0.40(+3.72%) |
Aug 17, 2009 | 10.68 | 10.82 | 10.61 | 10.62 | 238,724 | -0.79(-6.95%) |
Aug 14, 2009 | 11.49 | 11.49 | 11.19 | 11.41 | 492,620 | -0.31(-2.66%) |
Aug 13, 2009 | 11.78 | 12.00 | 11.57 | 11.72 | 954,935 | +1.20(+11.41%) |
Aug 12, 2009 | 10.29 | 10.57 | 10.27 | 10.52 | 160,737 | +0.34(+3.32%) |
Aug 11, 2009 | 10.30 | 10.55 | 10.18 | 10.18 | 271,190 | -0.38(-3.58%) |
Aug 10, 2009 | 10.71 | 10.78 | 10.48 | 10.56 | 169,500 | +0.21(+2.05%) |
Aug 07, 2009 | 10.56 | 10.63 | 10.35 | 10.35 | 200,498 | -0.21(-2.01%) |
Aug 06, 2009 | 10.72 | 10.77 | 10.43 | 10.56 | 203,817 | -0.15(-1.36%) |
Aug 05, 2009 | 10.54 | 10.73 | 10.37 | 10.71 | 293,443 | +0.75(+7.52%) |
Aug 04, 2009 | 9.857 | 10.08 | 9.751 | 9.956 | 279,630 | -0.25(-2.47%) |