Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.91 | 12.04 | 11.74 | 11.89 | 15,141 | -0.14(-1.14%) |
Oct 29, 2009 | 12.10 | 12.15 | 11.91 | 12.03 | 4,830 | +0.03(+0.26%) |
Oct 28, 2009 | 12.07 | 12.14 | 11.83 | 12.00 | 7,706 | -0.05(-0.44%) |
Oct 27, 2009 | 12.07 | 12.11 | 12.00 | 12.05 | 13,694 | +0.05(+0.38%) |
Oct 26, 2009 | 12.10 | 12.17 | 11.93 | 12.01 | 11,939 | -0.09(-0.76%) |
Oct 23, 2009 | 12.44 | 12.62 | 12.10 | 12.10 | 9,132 | -0.78(-6.06%) |
Oct 22, 2009 | 12.62 | 12.88 | 12.36 | 12.88 | 5,806 | -0.12(-0.94%) |
Oct 21, 2009 | 12.86 | 13.00 | 12.60 | 13.00 | 5,202 | +0.14(+1.07%) |
Oct 20, 2009 | 12.84 | 13.05 | 12.46 | 12.86 | 5,432 | -0.20(-1.52%) |
Oct 19, 2009 | 13.04 | 13.23 | 12.85 | 13.06 | 10,626 | +0.15(+1.13%) |
Oct 16, 2009 | 13.17 | 13.17 | 12.92 | 12.92 | 5,030 | -0.35(-2.65%) |
Oct 15, 2009 | 13.21 | 13.27 | 13.12 | 13.27 | 6,724 | -0.08(-0.57%) |
Oct 14, 2009 | 13.14 | 13.34 | 13.09 | 13.34 | 6,317 | +0.31(+2.41%) |
Oct 13, 2009 | 13.16 | 13.16 | 12.81 | 13.03 | 1,418 | -0.11(-0.87%) |
Oct 12, 2009 | 13.29 | 13.29 | 13.00 | 13.14 | 6,060 | -0.03(-0.23%) |
Oct 09, 2009 | 13.21 | 13.21 | 13.01 | 13.18 | 5,737 | +0.21(+1.65%) |
Oct 08, 2009 | 13.24 | 13.24 | 12.82 | 12.96 | 7,639 | -0.15(-1.11%) |
Oct 07, 2009 | 13.07 | 13.15 | 12.69 | 13.11 | 6,375 | +0.06(+0.47%) |
Oct 06, 2009 | 12.72 | 13.05 | 12.71 | 13.05 | 6,398 | +0.31(+2.40%) |
Oct 05, 2009 | 12.67 | 12.98 | 12.67 | 12.74 | 6,302 | +0.07(+0.54%) |
Oct 02, 2009 | 12.66 | 12.85 | 12.66 | 12.67 | 6,873 | +0.02(+0.12%) |
Oct 01, 2009 | 12.86 | 12.86 | 12.66 | 12.66 | 8,713 | -0.17(-1.31%) |
Sep 30, 2009 | 12.85 | 13.15 | 12.82 | 12.82 | 11,071 | -0.05(-0.36%) |
Sep 29, 2009 | 13.08 | 13.44 | 12.68 | 12.87 | 9,678 | -0.24(-1.87%) |
Sep 28, 2009 | 13.00 | 13.27 | 12.91 | 13.11 | 3,139 | +0.00(+0.00%) |
Sep 25, 2009 | 13.02 | 13.14 | 12.67 | 13.11 | 5,848 | +0.00(+0.00%) |
Sep 24, 2009 | 13.22 | 13.37 | 12.65 | 13.11 | 51,056 | -0.19(-1.44%) |
Sep 23, 2009 | 13.24 | 13.44 | 12.62 | 13.31 | 4,647 | +0.02(+0.12%) |
Sep 22, 2009 | 13.21 | 13.29 | 12.27 | 13.29 | 8,571 | +0.08(+0.64%) |
Sep 21, 2009 | 12.98 | 13.31 | 12.98 | 13.21 | 2,242 | +0.12(+0.94%) |
Sep 18, 2009 | 12.91 | 13.44 | 12.66 | 13.08 | 14,015 | +0.30(+2.33%) |
Sep 17, 2009 | 12.96 | 12.96 | 12.69 | 12.79 | 14,518 | -0.31(-2.39%) |
Sep 16, 2009 | 13.01 | 13.18 | 12.73 | 13.10 | 8,941 | -0.08(-0.64%) |
Sep 15, 2009 | 13.06 | 13.33 | 12.98 | 13.18 | 11,624 | +0.13(+1.00%) |
Sep 14, 2009 | 12.75 | 13.12 | 12.58 | 13.05 | 4,599 | +0.19(+1.49%) |
Sep 11, 2009 | 13.08 | 13.08 | 12.69 | 12.86 | 16,965 | -0.25(-1.92%) |
Sep 10, 2009 | 13.07 | 13.21 | 12.90 | 13.11 | 12,844 | +0.16(+1.24%) |
Sep 09, 2009 | 13.06 | 13.24 | 12.93 | 12.95 | 9,933 | -0.01(-0.06%) |
Sep 08, 2009 | 12.82 | 12.96 | 12.75 | 12.96 | 5,370 | +0.07(+0.53%) |
Sep 04, 2009 | 13.29 | 13.29 | 12.79 | 12.89 | 5,973 | -0.38(-2.88%) |
Sep 03, 2009 | 13.13 | 13.27 | 13.02 | 13.27 | 8,633 | +0.15(+1.11%) |
Sep 02, 2009 | 12.85 | 13.21 | 12.85 | 13.13 | 5,044 | +0.01(+0.06%) |
Sep 01, 2009 | 13.18 | 13.73 | 13.11 | 13.12 | 5,701 | -0.12(-0.92%) |
Aug 31, 2009 | 13.29 | 13.69 | 13.16 | 13.24 | 19,646 | -0.14(-1.03%) |
Aug 28, 2009 | 14.09 | 14.13 | 13.26 | 13.38 | 4,182 | -0.67(-4.74%) |
Aug 27, 2009 | 13.85 | 14.05 | 13.57 | 14.05 | 2,262 | +0.09(+0.66%) |
Aug 26, 2009 | 13.62 | 13.96 | 13.17 | 13.96 | 8,854 | +0.06(+0.44%) |
Aug 25, 2009 | 14.15 | 14.15 | 13.83 | 13.89 | 1,229 | -0.23(-1.62%) |
Aug 24, 2009 | 13.96 | 14.26 | 13.18 | 14.12 | 6,984 | +0.08(+0.60%) |
Aug 21, 2009 | 14.02 | 14.04 | 12.95 | 14.04 | 14,673 | +0.15(+1.10%) |
Aug 20, 2009 | 13.84 | 14.32 | 13.62 | 13.89 | 9,393 | +0.02(+0.11%) |
Aug 19, 2009 | 13.94 | 14.87 | 13.40 | 13.87 | 12,864 | +0.04(+0.28%) |
Aug 18, 2009 | 12.65 | 14.10 | 12.65 | 13.83 | 22,974 | +1.22(+9.64%) |
Aug 17, 2009 | 12.72 | 12.94 | 12.53 | 12.62 | 2,916 | -0.35(-2.71%) |
Aug 14, 2009 | 13.52 | 13.52 | 12.41 | 12.97 | 10,850 | -0.57(-4.18%) |
Aug 13, 2009 | 13.59 | 14.14 | 12.75 | 13.53 | 24,388 | -0.05(-0.39%) |
Aug 12, 2009 | 13.08 | 13.59 | 13.08 | 13.59 | 2,138 | +0.52(+3.98%) |
Aug 11, 2009 | 13.10 | 13.73 | 12.24 | 13.07 | 81,817 | -0.08(-0.64%) |
Aug 10, 2009 | 13.67 | 13.67 | 13.13 | 13.15 | 16,790 | -0.71(-5.13%) |
Aug 07, 2009 | 13.11 | 14.38 | 12.24 | 13.86 | 22,785 | +1.06(+8.24%) |
Aug 06, 2009 | 12.35 | 13.23 | 11.85 | 12.81 | 31,229 | +0.38(+3.08%) |
Aug 05, 2009 | 12.54 | 12.58 | 12.23 | 12.43 | 9,742 | -0.54(-4.19%) |
Aug 04, 2009 | 12.27 | 13.16 | 12.27 | 12.97 | 31,438 | +0.30(+2.35%) |