Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.25 | 12.27 | 12.00 | 12.02 | 309,049 | -0.28(-2.24%) |
Oct 29, 2009 | 12.62 | 12.62 | 12.26 | 12.30 | 268,470 | -0.24(-1.94%) |
Oct 28, 2009 | 12.60 | 12.87 | 12.53 | 12.54 | 198,260 | -0.06(-0.49%) |
Oct 27, 2009 | 12.52 | 12.74 | 12.47 | 12.60 | 151,918 | +0.08(+0.64%) |
Oct 26, 2009 | 12.60 | 12.76 | 12.45 | 12.52 | 117,806 | -0.05(-0.38%) |
Oct 23, 2009 | 12.61 | 12.65 | 12.50 | 12.57 | 128,538 | -0.22(-1.70%) |
Oct 22, 2009 | 12.73 | 12.83 | 12.57 | 12.79 | 164,244 | +0.08(+0.66%) |
Oct 21, 2009 | 12.74 | 13.00 | 12.67 | 12.70 | 195,114 | -0.04(-0.34%) |
Oct 20, 2009 | 12.59 | 12.78 | 12.57 | 12.75 | 262,324 | -0.28(-2.17%) |
Oct 19, 2009 | 13.09 | 13.09 | 12.74 | 13.03 | 145,736 | -0.05(-0.42%) |
Oct 16, 2009 | 13.08 | 13.19 | 12.87 | 13.08 | 163,398 | -0.07(-0.50%) |
Oct 15, 2009 | 13.05 | 13.18 | 13.03 | 13.15 | 132,525 | -0.01(-0.08%) |
Oct 14, 2009 | 13.22 | 13.22 | 13.04 | 13.16 | 114,326 | +0.09(+0.69%) |
Oct 13, 2009 | 13.22 | 13.22 | 12.98 | 13.07 | 87,857 | -0.13(-0.96%) |
Oct 12, 2009 | 13.31 | 13.35 | 13.12 | 13.20 | 160,127 | -0.15(-1.11%) |
Oct 09, 2009 | 13.22 | 13.39 | 13.22 | 13.35 | 115,151 | +0.05(+0.41%) |
Oct 08, 2009 | 13.35 | 13.35 | 13.19 | 13.29 | 206,828 | +0.05(+0.38%) |
Oct 07, 2009 | 12.99 | 13.24 | 12.99 | 13.24 | 138,153 | +0.16(+1.25%) |
Oct 06, 2009 | 13.03 | 13.09 | 12.90 | 13.08 | 189,238 | +0.08(+0.64%) |
Oct 05, 2009 | 12.82 | 13.00 | 12.65 | 12.99 | 286,948 | +0.19(+1.44%) |
Oct 02, 2009 | 12.83 | 12.95 | 12.74 | 12.81 | 126,313 | -0.09(-0.68%) |
Oct 01, 2009 | 13.10 | 13.14 | 12.89 | 12.90 | 119,700 | -0.22(-1.71%) |
Sep 30, 2009 | 13.12 | 13.17 | 12.89 | 13.12 | 238,941 | +0.00(+0.03%) |
Sep 29, 2009 | 13.07 | 13.18 | 12.98 | 13.12 | 297,774 | +0.01(+0.11%) |
Sep 28, 2009 | 12.79 | 13.18 | 12.73 | 13.10 | 154,640 | +0.34(+2.64%) |
Sep 25, 2009 | 12.78 | 12.87 | 12.70 | 12.77 | 83,829 | -0.09(-0.68%) |
Sep 24, 2009 | 12.83 | 12.94 | 12.77 | 12.85 | 95,027 | +0.03(+0.23%) |
Sep 23, 2009 | 12.82 | 13.03 | 12.81 | 12.82 | 134,144 | -0.02(-0.14%) |
Sep 22, 2009 | 13.04 | 13.04 | 12.78 | 12.84 | 99,290 | -0.16(-1.20%) |
Sep 21, 2009 | 12.94 | 13.15 | 12.91 | 13.00 | 135,219 | -0.12(-0.94%) |
Sep 18, 2009 | 13.15 | 13.23 | 13.08 | 13.12 | 449,362 | -0.07(-0.55%) |
Sep 17, 2009 | 13.17 | 13.29 | 13.14 | 13.19 | 110,697 | -0.01(-0.11%) |
Sep 16, 2009 | 13.18 | 13.27 | 13.18 | 13.21 | 195,478 | +0.03(+0.19%) |
Sep 15, 2009 | 13.12 | 13.25 | 13.11 | 13.18 | 152,026 | +0.07(+0.55%) |
Sep 14, 2009 | 12.94 | 13.22 | 12.94 | 13.11 | 180,111 | +0.18(+1.37%) |
Sep 11, 2009 | 13.06 | 13.24 | 12.91 | 12.93 | 200,273 | -0.14(-1.08%) |
Sep 10, 2009 | 13.12 | 13.22 | 13.04 | 13.07 | 173,909 | +0.01(+0.08%) |
Sep 09, 2009 | 12.81 | 13.31 | 12.75 | 13.06 | 471,940 | +0.29(+2.24%) |
Sep 08, 2009 | 12.18 | 12.78 | 12.00 | 12.78 | 758,403 | +1.01(+8.57%) |
Sep 04, 2009 | 11.88 | 11.89 | 11.69 | 11.77 | 141,468 | -0.16(-1.34%) |
Sep 03, 2009 | 11.97 | 11.97 | 11.64 | 11.93 | 168,860 | +0.03(+0.21%) |
Sep 02, 2009 | 11.88 | 11.96 | 11.75 | 11.90 | 192,591 | +0.01(+0.09%) |
Sep 01, 2009 | 11.95 | 12.05 | 11.82 | 11.89 | 235,618 | -0.08(-0.70%) |
Aug 31, 2009 | 12.05 | 12.15 | 11.89 | 11.97 | 185,568 | -0.14(-1.17%) |
Aug 28, 2009 | 12.26 | 12.26 | 12.05 | 12.12 | 163,875 | -0.13(-1.04%) |
Aug 27, 2009 | 12.23 | 12.31 | 12.15 | 12.24 | 114,373 | -0.03(-0.27%) |
Aug 26, 2009 | 12.23 | 12.29 | 12.15 | 12.28 | 105,582 | +0.05(+0.41%) |
Aug 25, 2009 | 12.29 | 12.32 | 12.17 | 12.23 | 179,510 | -0.02(-0.15%) |
Aug 24, 2009 | 12.30 | 12.32 | 12.08 | 12.24 | 246,590 | -0.07(-0.56%) |
Aug 21, 2009 | 12.17 | 12.34 | 12.13 | 12.31 | 313,050 | +0.17(+1.43%) |
Aug 20, 2009 | 12.08 | 12.17 | 11.94 | 12.14 | 288,581 | -0.00(-0.03%) |
Aug 19, 2009 | 11.99 | 12.18 | 11.99 | 12.14 | 211,535 | +0.05(+0.45%) |
Aug 18, 2009 | 12.22 | 12.38 | 12.05 | 12.09 | 216,123 | -0.13(-1.07%) |
Aug 17, 2009 | 12.16 | 12.29 | 12.13 | 12.22 | 178,746 | -0.10(-0.82%) |
Aug 14, 2009 | 12.50 | 12.58 | 12.13 | 12.32 | 193,724 | -0.18(-1.42%) |
Aug 13, 2009 | 12.59 | 12.62 | 12.38 | 12.50 | 212,180 | -0.09(-0.72%) |
Aug 12, 2009 | 12.63 | 12.76 | 12.57 | 12.59 | 227,415 | -0.09(-0.74%) |
Aug 11, 2009 | 12.48 | 12.79 | 12.48 | 12.68 | 253,952 | +0.21(+1.72%) |
Aug 10, 2009 | 12.08 | 12.51 | 12.01 | 12.47 | 273,544 | +0.35(+2.90%) |
Aug 07, 2009 | 12.67 | 12.83 | 12.00 | 12.12 | 529,411 | -0.48(-3.83%) |
Aug 06, 2009 | 13.12 | 13.36 | 12.51 | 12.60 | 244,136 | -0.42(-3.20%) |
Aug 05, 2009 | 13.33 | 13.44 | 12.87 | 13.02 | 187,652 | -0.34(-2.58%) |
Aug 04, 2009 | 13.18 | 13.44 | 13.14 | 13.36 | 166,591 | +0.10(+0.74%) |