Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.59 | 13.72 | 12.10 | 12.17 | 12,648 | -1.58(-11.49%) |
Oct 29, 2009 | 13.74 | 13.94 | 13.58 | 13.75 | 3,500 | +0.18(+1.33%) |
Oct 28, 2009 | 13.57 | 13.75 | 13.57 | 13.57 | 1,299 | +0.02(+0.15%) |
Oct 27, 2009 | 13.66 | 14.17 | 13.40 | 13.55 | 6,988 | -0.17(-1.24%) |
Oct 26, 2009 | 13.83 | 14.41 | 13.41 | 13.72 | 4,613 | +0.07(+0.51%) |
Oct 23, 2009 | 13.75 | 13.75 | 13.60 | 13.65 | 2,000 | -0.39(-2.78%) |
Oct 22, 2009 | 14.36 | 14.64 | 13.75 | 14.04 | 11,022 | -0.26(-1.82%) |
Oct 21, 2009 | 14.29 | 14.64 | 14.14 | 14.30 | 15,418 | +0.05(+0.35%) |
Oct 20, 2009 | 14.50 | 14.50 | 14.22 | 14.25 | 2,005 | +0.05(+0.35%) |
Oct 19, 2009 | 14.11 | 14.50 | 13.40 | 14.20 | 8,590 | +0.20(+1.43%) |
Oct 16, 2009 | 14.59 | 14.62 | 14.00 | 14.00 | 4,719 | -0.72(-4.89%) |
Oct 15, 2009 | 14.75 | 14.82 | 14.53 | 14.72 | 3,805 | -0.20(-1.34%) |
Oct 14, 2009 | 14.71 | 14.93 | 14.64 | 14.92 | 3,300 | +0.20(+1.36%) |
Oct 13, 2009 | 14.31 | 14.72 | 14.03 | 14.72 | 9,064 | +0.62(+4.40%) |
Oct 12, 2009 | 14.05 | 14.24 | 14.00 | 14.10 | 5,825 | +0.18(+1.29%) |
Oct 09, 2009 | 13.93 | 14.06 | 13.76 | 13.92 | 6,800 | -0.09(-0.64%) |
Oct 08, 2009 | 13.40 | 14.14 | 13.40 | 14.01 | 5,800 | +0.73(+5.54%) |
Oct 07, 2009 | 14.13 | 14.13 | 13.16 | 13.28 | 3,800 | -0.83(-5.92%) |
Oct 06, 2009 | 13.15 | 14.40 | 13.15 | 14.11 | 15,996 | +1.10(+8.46%) |
Oct 05, 2009 | 12.95 | 13.75 | 12.95 | 13.01 | 10,519 | +0.01(+0.08%) |
Oct 02, 2009 | 12.88 | 13.12 | 12.75 | 13.00 | 4,003 | -0.06(-0.46%) |
Oct 01, 2009 | 13.33 | 13.37 | 12.77 | 13.06 | 15,415 | -0.14(-1.06%) |
Sep 30, 2009 | 13.48 | 14.82 | 13.20 | 13.20 | 23,465 | -0.20(-1.49%) |
Sep 29, 2009 | 13.53 | 14.13 | 13.40 | 13.40 | 14,400 | -0.05(-0.37%) |
Sep 28, 2009 | 14.48 | 14.48 | 13.39 | 13.45 | 11,148 | -1.03(-7.11%) |
Sep 25, 2009 | 14.15 | 14.64 | 14.15 | 14.48 | 2,100 | +0.36(+2.55%) |
Sep 24, 2009 | 14.30 | 14.30 | 13.78 | 14.12 | 6,022 | -0.05(-0.35%) |
Sep 23, 2009 | 15.01 | 15.04 | 14.17 | 14.17 | 11,400 | -0.86(-5.72%) |
Sep 22, 2009 | 14.69 | 15.39 | 14.68 | 15.03 | 8,710 | +0.33(+2.24%) |
Sep 21, 2009 | 14.37 | 14.77 | 14.26 | 14.70 | 10,839 | +0.03(+0.20%) |
Sep 18, 2009 | 13.96 | 14.67 | 13.96 | 14.67 | 10,000 | +0.68(+4.86%) |
Sep 17, 2009 | 13.73 | 14.83 | 13.30 | 13.99 | 17,694 | +0.31(+2.27%) |
Sep 16, 2009 | 13.29 | 15.09 | 13.13 | 13.68 | 46,215 | +0.36(+2.70%) |
Sep 15, 2009 | 12.67 | 13.52 | 12.67 | 13.32 | 15,118 | +0.51(+3.98%) |
Sep 14, 2009 | 12.30 | 12.96 | 12.30 | 12.81 | 7,447 | +0.31(+2.48%) |
Sep 11, 2009 | 12.68 | 12.95 | 12.20 | 12.50 | 10,100 | -0.48(-3.70%) |
Sep 10, 2009 | 11.86 | 12.98 | 11.86 | 12.98 | 8,770 | +0.84(+6.92%) |
Sep 09, 2009 | 12.19 | 12.45 | 12.00 | 12.14 | 6,900 | +0.07(+0.58%) |
Sep 08, 2009 | 11.78 | 12.59 | 11.78 | 12.07 | 10,182 | +0.27(+2.29%) |
Sep 04, 2009 | 11.74 | 12.02 | 11.58 | 11.80 | 7,730 | -0.07(-0.59%) |
Sep 03, 2009 | 11.82 | 11.90 | 11.56 | 11.87 | 12,118 | +0.05(+0.42%) |
Sep 02, 2009 | 11.87 | 12.00 | 11.61 | 11.82 | 9,500 | -0.14(-1.17%) |
Sep 01, 2009 | 12.00 | 13.14 | 11.79 | 11.96 | 16,585 | +0.19(+1.61%) |
Aug 31, 2009 | 11.66 | 12.27 | 11.60 | 11.77 | 9,506 | -0.10(-0.84%) |
Aug 28, 2009 | 12.14 | 12.14 | 11.86 | 11.87 | 2,900 | -0.16(-1.33%) |
Aug 27, 2009 | 12.16 | 12.16 | 11.81 | 12.03 | 2,400 | -0.02(-0.17%) |
Aug 26, 2009 | 11.75 | 12.90 | 11.71 | 12.05 | 34,209 | +0.36(+3.06%) |
Aug 25, 2009 | 11.52 | 11.76 | 11.52 | 11.69 | 2,482 | +0.05(+0.44%) |
Aug 24, 2009 | 11.04 | 11.85 | 11.04 | 11.64 | 5,244 | -0.01(-0.09%) |
Aug 21, 2009 | 12.10 | 12.10 | 11.52 | 11.65 | 13,085 | -0.30(-2.51%) |
Aug 20, 2009 | 12.42 | 13.00 | 11.51 | 11.95 | 16,000 | -0.63(-5.01%) |
Aug 19, 2009 | 13.09 | 13.09 | 12.00 | 12.58 | 5,391 | -0.35(-2.71%) |
Aug 18, 2009 | 11.61 | 12.93 | 11.48 | 12.93 | 19,920 | +1.59(+14.02%) |
Aug 17, 2009 | 11.25 | 11.59 | 11.12 | 11.34 | 8,000 | +0.11(+0.98%) |
Aug 14, 2009 | 11.25 | 11.60 | 11.12 | 11.23 | 12,353 | -0.11(-0.97%) |
Aug 13, 2009 | 12.11 | 12.11 | 11.32 | 11.34 | 9,940 | -0.84(-6.90%) |
Aug 12, 2009 | 11.85 | 13.60 | 11.81 | 12.18 | 23,400 | +0.13(+1.08%) |
Aug 11, 2009 | 12.38 | 12.38 | 11.53 | 12.05 | 10,100 | -0.14(-1.15%) |
Aug 10, 2009 | 11.54 | 12.29 | 11.54 | 12.19 | 5,086 | -0.14(-1.14%) |
Aug 07, 2009 | 12.60 | 12.60 | 12.20 | 12.33 | 7,389 | -0.02(-0.16%) |
Aug 06, 2009 | 12.50 | 12.79 | 12.28 | 12.35 | 2,617 | -0.15(-1.20%) |
Aug 05, 2009 | 12.60 | 12.60 | 12.16 | 12.50 | 3,100 | -0.25(-1.96%) |
Aug 04, 2009 | 13.07 | 13.07 | 12.25 | 12.75 | 6,648 | +0.01(+0.08%) |