Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.33 | 10.40 | 9.730 | 9.880 | 320,095 | -0.54(-5.18%) |
Oct 29, 2009 | 10.16 | 10.95 | 10.14 | 10.42 | 330,928 | +0.34(+3.37%) |
Oct 28, 2009 | 10.56 | 10.70 | 10.03 | 10.08 | 719,972 | -0.54(-5.08%) |
Oct 27, 2009 | 10.49 | 10.85 | 10.25 | 10.62 | 247,722 | +0.21(+2.02%) |
Oct 26, 2009 | 10.64 | 11.11 | 10.37 | 10.41 | 281,033 | -0.18(-1.70%) |
Oct 23, 2009 | 10.78 | 10.83 | 10.55 | 10.59 | 234,085 | -0.77(-6.78%) |
Oct 22, 2009 | 11.10 | 11.48 | 10.57 | 11.36 | 209,446 | +0.28(+2.53%) |
Oct 21, 2009 | 11.17 | 11.77 | 11.05 | 11.08 | 259,770 | -0.09(-0.81%) |
Oct 20, 2009 | 11.02 | 11.33 | 11.01 | 11.17 | 251,057 | -0.67(-5.66%) |
Oct 19, 2009 | 11.92 | 12.06 | 11.67 | 11.84 | 203,830 | +0.00(+0.00%) |
Oct 16, 2009 | 11.99 | 12.00 | 11.56 | 11.84 | 225,776 | -0.19(-1.58%) |
Oct 15, 2009 | 12.19 | 12.29 | 11.87 | 12.03 | 154,795 | -0.25(-2.04%) |
Oct 14, 2009 | 12.12 | 12.30 | 11.98 | 12.28 | 125,496 | +0.30(+2.50%) |
Oct 13, 2009 | 12.16 | 12.21 | 11.71 | 11.98 | 193,355 | -0.23(-1.88%) |
Oct 12, 2009 | 12.64 | 12.65 | 12.19 | 12.21 | 124,705 | +0.06(+0.49%) |
Oct 09, 2009 | 12.18 | 12.44 | 11.98 | 12.15 | 233,920 | -0.10(-0.82%) |
Oct 08, 2009 | 12.28 | 12.64 | 12.23 | 12.25 | 144,190 | +0.03(+0.25%) |
Oct 07, 2009 | 12.42 | 12.63 | 12.20 | 12.22 | 167,981 | -0.21(-1.69%) |
Oct 06, 2009 | 12.37 | 12.53 | 12.17 | 12.43 | 177,477 | +0.27(+2.22%) |
Oct 05, 2009 | 11.76 | 12.21 | 11.47 | 12.16 | 276,572 | +0.59(+5.10%) |
Oct 02, 2009 | 11.35 | 11.85 | 11.29 | 11.57 | 282,561 | +0.02(+0.17%) |
Oct 01, 2009 | 12.30 | 12.32 | 11.54 | 11.55 | 260,268 | -0.75(-6.10%) |
Sep 30, 2009 | 12.52 | 12.71 | 12.27 | 12.30 | 407,383 | -0.22(-1.76%) |
Sep 29, 2009 | 12.45 | 12.74 | 12.31 | 12.52 | 275,102 | +0.03(+0.24%) |
Sep 28, 2009 | 12.27 | 12.69 | 12.02 | 12.49 | 269,689 | +0.34(+2.80%) |
Sep 25, 2009 | 12.35 | 12.44 | 12.08 | 12.15 | 173,366 | -0.19(-1.54%) |
Sep 24, 2009 | 12.96 | 13.10 | 12.16 | 12.34 | 268,674 | -0.62(-4.78%) |
Sep 23, 2009 | 13.39 | 13.39 | 12.94 | 12.96 | 226,818 | -0.35(-2.63%) |
Sep 22, 2009 | 13.61 | 13.74 | 13.07 | 13.31 | 172,934 | -0.14(-1.04%) |
Sep 21, 2009 | 13.79 | 13.79 | 13.41 | 13.45 | 184,080 | -0.43(-3.10%) |
Sep 18, 2009 | 13.15 | 13.93 | 13.14 | 13.88 | 430,682 | +0.81(+6.20%) |
Sep 17, 2009 | 13.03 | 13.46 | 12.86 | 13.07 | 141,097 | -0.01(-0.08%) |
Sep 16, 2009 | 12.99 | 13.25 | 12.89 | 13.08 | 137,013 | +0.11(+0.85%) |
Sep 15, 2009 | 12.83 | 13.08 | 12.82 | 12.97 | 172,928 | +0.09(+0.70%) |
Sep 14, 2009 | 12.62 | 12.95 | 12.55 | 12.88 | 184,551 | +0.14(+1.10%) |
Sep 11, 2009 | 13.04 | 13.18 | 12.50 | 12.74 | 206,414 | -0.23(-1.77%) |
Sep 10, 2009 | 12.78 | 13.00 | 12.50 | 12.97 | 163,463 | +0.22(+1.73%) |
Sep 09, 2009 | 12.39 | 13.07 | 12.39 | 12.75 | 259,059 | +0.32(+2.57%) |
Sep 08, 2009 | 12.30 | 12.50 | 12.24 | 12.43 | 169,985 | +0.22(+1.80%) |
Sep 04, 2009 | 12.10 | 12.30 | 11.85 | 12.21 | 182,475 | +0.02(+0.16%) |
Sep 03, 2009 | 11.61 | 12.30 | 11.57 | 12.19 | 424,604 | +0.65(+5.63%) |
Sep 02, 2009 | 11.55 | 11.91 | 11.45 | 11.54 | 777,724 | -0.09(-0.77%) |
Sep 01, 2009 | 11.47 | 12.55 | 11.44 | 11.63 | 914,134 | +0.41(+3.65%) |
Aug 31, 2009 | 11.40 | 11.50 | 11.18 | 11.22 | 385,474 | -0.30(-2.60%) |
Aug 28, 2009 | 11.81 | 11.94 | 11.26 | 11.52 | 408,303 | -0.21(-1.79%) |
Aug 27, 2009 | 12.38 | 12.44 | 11.51 | 11.73 | 903,504 | -0.51(-4.17%) |
Aug 26, 2009 | 14.08 | 14.08 | 11.96 | 12.24 | 1,268,344 | -1.94(-13.68%) |
Aug 25, 2009 | 14.33 | 14.37 | 14.02 | 14.18 | 405,259 | +0.02(+0.14%) |
Aug 24, 2009 | 14.11 | 14.46 | 14.10 | 14.16 | 166,045 | +0.08(+0.57%) |
Aug 21, 2009 | 14.17 | 14.59 | 13.80 | 14.08 | 320,130 | +0.09(+0.64%) |
Aug 20, 2009 | 13.47 | 14.00 | 13.46 | 13.99 | 141,252 | +0.53(+3.94%) |
Aug 19, 2009 | 13.06 | 13.54 | 12.83 | 13.46 | 233,825 | +0.33(+2.51%) |
Aug 18, 2009 | 12.96 | 13.20 | 12.75 | 13.13 | 193,731 | +0.59(+4.69%) |
Aug 17, 2009 | 12.69 | 13.00 | 12.50 | 12.54 | 184,743 | -0.56(-4.26%) |
Aug 14, 2009 | 13.64 | 13.64 | 12.66 | 13.10 | 209,802 | -0.50(-3.68%) |
Aug 13, 2009 | 13.88 | 13.99 | 13.39 | 13.60 | 156,015 | -0.22(-1.59%) |
Aug 12, 2009 | 13.62 | 14.15 | 13.53 | 13.82 | 216,860 | +0.25(+1.84%) |
Aug 11, 2009 | 13.79 | 13.86 | 13.48 | 13.57 | 174,623 | -0.27(-1.95%) |
Aug 10, 2009 | 13.74 | 14.07 | 13.64 | 13.84 | 176,810 | -0.02(-0.14%) |
Aug 07, 2009 | 13.79 | 14.07 | 13.64 | 13.86 | 192,465 | +0.36(+2.67%) |
Aug 06, 2009 | 13.47 | 13.62 | 13.16 | 13.50 | 305,622 | +0.07(+0.52%) |
Aug 05, 2009 | 12.84 | 13.50 | 12.82 | 13.43 | 292,735 | +0.45(+3.47%) |
Aug 04, 2009 | 12.86 | 13.15 | 12.72 | 12.98 | 131,875 | +0.00(+0.00%) |