Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.70 | 13.87 | 13.21 | 13.37 | 167,959 | -0.47(-3.40%) |
Oct 29, 2009 | 13.88 | 14.47 | 13.63 | 13.84 | 133,284 | +0.05(+0.36%) |
Oct 28, 2009 | 14.31 | 14.43 | 13.76 | 13.79 | 162,336 | -0.61(-4.24%) |
Oct 27, 2009 | 14.45 | 14.66 | 14.12 | 14.40 | 187,648 | +0.03(+0.21%) |
Oct 26, 2009 | 14.00 | 14.50 | 13.89 | 14.37 | 258,070 | +0.29(+2.06%) |
Oct 23, 2009 | 14.00 | 14.17 | 13.65 | 14.08 | 277,274 | +0.43(+3.15%) |
Oct 22, 2009 | 12.00 | 13.91 | 11.89 | 13.65 | 724,497 | +1.96(+16.77%) |
Oct 21, 2009 | 11.70 | 11.82 | 11.55 | 11.69 | 135,798 | +0.00(+0.00%) |
Oct 20, 2009 | 11.60 | 11.79 | 11.53 | 11.69 | 77,879 | -0.01(-0.09%) |
Oct 19, 2009 | 11.79 | 11.86 | 11.69 | 11.70 | 98,921 | -0.01(-0.09%) |
Oct 16, 2009 | 11.34 | 11.80 | 11.23 | 11.71 | 183,528 | +0.37(+3.26%) |
Oct 15, 2009 | 11.45 | 11.50 | 11.32 | 11.34 | 55,735 | -0.16(-1.39%) |
Oct 14, 2009 | 11.50 | 11.50 | 11.43 | 11.50 | 73,674 | +0.00(+0.00%) |
Oct 13, 2009 | 11.53 | 11.65 | 11.41 | 11.50 | 56,429 | +0.01(+0.09%) |
Oct 12, 2009 | 11.63 | 11.73 | 11.48 | 11.49 | 51,245 | -0.04(-0.35%) |
Oct 09, 2009 | 11.53 | 11.69 | 11.40 | 11.53 | 82,004 | +0.01(+0.09%) |
Oct 08, 2009 | 11.79 | 11.94 | 11.50 | 11.52 | 433,441 | -0.17(-1.45%) |
Oct 07, 2009 | 11.66 | 11.78 | 11.63 | 11.69 | 59,398 | -0.02(-0.17%) |
Oct 06, 2009 | 11.75 | 12.00 | 11.60 | 11.71 | 172,408 | -0.02(-0.17%) |
Oct 05, 2009 | 11.75 | 11.90 | 11.55 | 11.73 | 117,092 | +0.07(+0.60%) |
Oct 02, 2009 | 11.76 | 12.07 | 11.62 | 11.66 | 81,768 | -0.15(-1.27%) |
Oct 01, 2009 | 12.23 | 12.23 | 11.78 | 11.81 | 111,814 | -0.50(-4.06%) |
Sep 30, 2009 | 12.86 | 12.86 | 12.23 | 12.31 | 100,217 | -0.50(-3.90%) |
Sep 29, 2009 | 13.05 | 13.13 | 12.70 | 12.81 | 793,898 | -0.19(-1.46%) |
Sep 28, 2009 | 12.82 | 13.03 | 12.51 | 13.00 | 78,132 | +0.18(+1.40%) |
Sep 25, 2009 | 12.75 | 12.85 | 12.21 | 12.82 | 79,859 | -0.01(-0.08%) |
Sep 24, 2009 | 12.75 | 12.94 | 12.51 | 12.83 | 83,162 | +0.08(+0.63%) |
Sep 23, 2009 | 12.68 | 13.00 | 12.47 | 12.75 | 119,809 | +0.13(+1.03%) |
Sep 22, 2009 | 12.65 | 12.79 | 12.48 | 12.62 | 53,363 | +0.05(+0.40%) |
Sep 21, 2009 | 12.51 | 12.79 | 12.25 | 12.57 | 53,642 | -0.12(-0.95%) |
Sep 18, 2009 | 12.62 | 12.80 | 12.59 | 12.69 | 104,700 | +0.11(+0.87%) |
Sep 17, 2009 | 12.41 | 12.70 | 12.16 | 12.58 | 96,449 | +0.19(+1.53%) |
Sep 16, 2009 | 12.24 | 12.45 | 11.90 | 12.39 | 187,107 | +0.15(+1.23%) |
Sep 15, 2009 | 12.52 | 12.55 | 12.03 | 12.24 | 65,624 | -0.34(-2.70%) |
Sep 14, 2009 | 12.34 | 12.72 | 12.32 | 12.58 | 67,554 | +0.17(+1.37%) |
Sep 11, 2009 | 12.80 | 12.80 | 11.97 | 12.41 | 189,611 | -0.41(-3.20%) |
Sep 10, 2009 | 12.80 | 12.89 | 12.66 | 12.82 | 79,717 | +0.01(+0.08%) |
Sep 09, 2009 | 12.25 | 12.83 | 12.15 | 12.81 | 160,837 | +0.68(+5.61%) |
Sep 08, 2009 | 11.43 | 12.19 | 11.42 | 12.13 | 170,329 | +0.74(+6.50%) |
Sep 04, 2009 | 11.40 | 11.49 | 11.14 | 11.39 | 71,524 | -0.02(-0.18%) |
Sep 03, 2009 | 11.27 | 11.42 | 11.18 | 11.41 | 74,342 | +0.23(+2.06%) |
Sep 02, 2009 | 11.21 | 11.45 | 11.00 | 11.18 | 61,434 | -0.07(-0.62%) |
Sep 01, 2009 | 11.54 | 11.88 | 10.98 | 11.25 | 187,191 | -0.22(-1.92%) |
Aug 31, 2009 | 11.57 | 11.63 | 11.24 | 11.47 | 82,858 | -0.23(-1.97%) |
Aug 28, 2009 | 12.16 | 12.17 | 11.70 | 11.70 | 54,040 | -0.38(-3.15%) |
Aug 27, 2009 | 12.19 | 12.21 | 11.70 | 12.08 | 85,312 | -0.22(-1.79%) |
Aug 26, 2009 | 12.76 | 12.76 | 12.13 | 12.30 | 80,677 | -0.54(-4.21%) |
Aug 25, 2009 | 12.45 | 12.89 | 12.12 | 12.84 | 122,402 | +0.42(+3.38%) |
Aug 24, 2009 | 12.75 | 12.92 | 12.41 | 12.42 | 101,158 | -0.28(-2.20%) |
Aug 21, 2009 | 12.12 | 13.00 | 12.12 | 12.70 | 270,129 | +0.73(+6.10%) |
Aug 20, 2009 | 11.28 | 11.98 | 11.11 | 11.97 | 259,129 | +0.63(+5.56%) |
Aug 19, 2009 | 10.92 | 11.34 | 10.82 | 11.34 | 85,969 | +0.32(+2.90%) |
Aug 18, 2009 | 10.66 | 11.07 | 10.54 | 11.02 | 61,330 | +0.45(+4.26%) |
Aug 17, 2009 | 10.66 | 10.78 | 10.50 | 10.57 | 56,205 | -0.30(-2.76%) |
Aug 14, 2009 | 11.16 | 11.38 | 10.80 | 10.87 | 69,525 | -0.27(-2.42%) |
Aug 13, 2009 | 11.31 | 11.39 | 11.07 | 11.14 | 47,962 | -0.05(-0.45%) |
Aug 12, 2009 | 11.01 | 11.52 | 11.01 | 11.19 | 124,173 | +0.30(+2.75%) |
Aug 11, 2009 | 11.17 | 11.37 | 10.88 | 10.89 | 64,939 | -0.31(-2.77%) |
Aug 10, 2009 | 11.16 | 11.42 | 10.90 | 11.20 | 110,179 | +0.10(+0.90%) |
Aug 07, 2009 | 10.89 | 11.34 | 10.89 | 11.10 | 63,207 | +0.33(+3.06%) |
Aug 06, 2009 | 10.92 | 11.10 | 10.67 | 10.77 | 65,738 | -0.15(-1.37%) |
Aug 05, 2009 | 11.43 | 11.43 | 10.85 | 10.92 | 89,576 | -0.54(-4.71%) |
Aug 04, 2009 | 11.02 | 11.47 | 11.02 | 11.46 | 90,990 | +0.40(+3.62%) |