Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.20 | 12.64 | 12.14 | 12.19 | 2,361,101 | -0.15(-1.24%) |
Oct 29, 2009 | 12.25 | 12.42 | 12.20 | 12.34 | 1,286,234 | +0.11(+0.91%) |
Oct 28, 2009 | 12.39 | 12.51 | 12.21 | 12.23 | 1,349,787 | -0.14(-1.14%) |
Oct 27, 2009 | 12.30 | 12.53 | 12.28 | 12.37 | 1,164,004 | +0.09(+0.72%) |
Oct 26, 2009 | 12.48 | 12.74 | 12.27 | 12.28 | 1,378,528 | -0.22(-1.74%) |
Oct 23, 2009 | 12.53 | 12.55 | 12.41 | 12.50 | 1,003,918 | -0.22(-1.75%) |
Oct 22, 2009 | 12.60 | 12.78 | 12.45 | 12.72 | 957,184 | +0.18(+1.40%) |
Oct 21, 2009 | 12.51 | 12.79 | 12.51 | 12.55 | 1,333,166 | +0.04(+0.28%) |
Oct 20, 2009 | 12.44 | 12.53 | 12.41 | 12.51 | 1,186,931 | -0.16(-1.30%) |
Oct 19, 2009 | 12.50 | 12.70 | 12.38 | 12.68 | 791,781 | +0.16(+1.27%) |
Oct 16, 2009 | 12.48 | 12.64 | 12.47 | 12.52 | 1,007,353 | -0.08(-0.61%) |
Oct 15, 2009 | 12.35 | 12.66 | 12.32 | 12.60 | 1,437,610 | +0.11(+0.85%) |
Oct 14, 2009 | 12.52 | 12.55 | 12.38 | 12.49 | 991,668 | +0.02(+0.19%) |
Oct 13, 2009 | 12.41 | 12.51 | 12.37 | 12.47 | 1,279,396 | +0.04(+0.33%) |
Oct 12, 2009 | 12.37 | 12.45 | 12.26 | 12.42 | 1,186,434 | +0.11(+0.86%) |
Oct 09, 2009 | 12.27 | 12.33 | 12.22 | 12.32 | 603,153 | +0.06(+0.48%) |
Oct 08, 2009 | 12.22 | 12.31 | 12.15 | 12.26 | 1,388,876 | +0.12(+0.97%) |
Oct 07, 2009 | 12.09 | 12.18 | 12.03 | 12.14 | 719,307 | +0.04(+0.34%) |
Oct 06, 2009 | 12.05 | 12.11 | 12.00 | 12.10 | 1,058,065 | +0.15(+1.28%) |
Oct 05, 2009 | 11.80 | 11.95 | 11.73 | 11.95 | 1,032,957 | +0.16(+1.40%) |
Oct 02, 2009 | 11.90 | 11.99 | 11.75 | 11.78 | 1,032,734 | -0.26(-2.15%) |
Oct 01, 2009 | 12.23 | 12.25 | 12.00 | 12.04 | 1,649,435 | -0.21(-1.68%) |
Sep 30, 2009 | 12.31 | 12.34 | 12.09 | 12.25 | 1,724,255 | -0.01(-0.10%) |
Sep 29, 2009 | 12.06 | 12.31 | 12.03 | 12.26 | 1,739,325 | +0.27(+2.29%) |
Sep 28, 2009 | 11.83 | 12.09 | 11.83 | 11.99 | 1,423,583 | +0.23(+1.96%) |
Sep 25, 2009 | 11.78 | 11.94 | 11.73 | 11.75 | 1,237,861 | -0.08(-0.69%) |
Sep 24, 2009 | 11.87 | 11.97 | 11.71 | 11.84 | 1,711,727 | +0.01(+0.10%) |
Sep 23, 2009 | 11.95 | 12.00 | 11.81 | 11.83 | 1,441,001 | -0.06(-0.54%) |
Sep 22, 2009 | 12.02 | 12.02 | 11.85 | 11.89 | 1,247,860 | -0.04(-0.34%) |
Sep 21, 2009 | 11.92 | 11.98 | 11.75 | 11.93 | 1,148,471 | -0.15(-1.22%) |
Sep 18, 2009 | 12.05 | 12.19 | 11.98 | 12.08 | 1,924,401 | +0.06(+0.49%) |
Sep 17, 2009 | 12.06 | 12.13 | 11.93 | 12.02 | 2,054,111 | +0.25(+2.15%) |
Sep 16, 2009 | 11.61 | 12.05 | 11.61 | 11.77 | 2,093,995 | +0.14(+1.16%) |
Sep 15, 2009 | 11.42 | 11.65 | 11.41 | 11.63 | 1,154,894 | +0.17(+1.49%) |
Sep 14, 2009 | 11.37 | 11.48 | 11.31 | 11.46 | 1,440,077 | -0.01(-0.10%) |
Sep 11, 2009 | 11.28 | 11.47 | 11.27 | 11.47 | 1,308,922 | +0.17(+1.51%) |
Sep 10, 2009 | 11.24 | 11.36 | 11.22 | 11.30 | 1,232,442 | +0.03(+0.26%) |
Sep 09, 2009 | 11.27 | 11.40 | 11.23 | 11.27 | 1,014,305 | +0.00(+0.00%) |
Sep 08, 2009 | 11.31 | 11.59 | 11.19 | 11.27 | 1,110,626 | +0.02(+0.21%) |
Sep 04, 2009 | 11.18 | 11.26 | 11.05 | 11.25 | 912,768 | +0.09(+0.84%) |
Sep 03, 2009 | 11.16 | 11.17 | 10.90 | 11.16 | 1,095,478 | +0.02(+0.21%) |
Sep 02, 2009 | 11.11 | 11.22 | 11.08 | 11.13 | 1,353,135 | -0.02(-0.21%) |
Sep 01, 2009 | 11.34 | 11.56 | 11.11 | 11.16 | 1,570,115 | -0.25(-2.16%) |
Aug 31, 2009 | 11.64 | 11.70 | 11.35 | 11.40 | 1,258,458 | -0.35(-2.95%) |
Aug 28, 2009 | 11.97 | 11.97 | 11.64 | 11.75 | 1,712,373 | -0.12(-0.99%) |
Aug 27, 2009 | 11.93 | 11.95 | 11.66 | 11.87 | 1,243,003 | -0.05(-0.39%) |
Aug 26, 2009 | 12.01 | 12.05 | 11.87 | 11.91 | 809,626 | -0.11(-0.93%) |
Aug 25, 2009 | 12.12 | 12.27 | 11.94 | 12.03 | 1,040,314 | -0.05(-0.39%) |
Aug 24, 2009 | 12.11 | 12.19 | 11.97 | 12.07 | 1,104,195 | +0.01(+0.10%) |
Aug 21, 2009 | 11.87 | 12.14 | 11.85 | 12.06 | 1,172,058 | +0.20(+1.68%) |
Aug 20, 2009 | 11.74 | 11.86 | 11.71 | 11.86 | 1,073,525 | +0.15(+1.30%) |
Aug 19, 2009 | 11.71 | 11.75 | 11.56 | 11.71 | 1,390,832 | +0.04(+0.30%) |
Aug 18, 2009 | 11.76 | 11.81 | 11.57 | 11.67 | 1,243,131 | -0.06(-0.55%) |
Aug 17, 2009 | 11.70 | 11.93 | 11.70 | 11.74 | 1,339,980 | -0.24(-2.01%) |
Aug 14, 2009 | 11.97 | 12.01 | 11.70 | 11.98 | 1,388,455 | -0.04(-0.34%) |
Aug 13, 2009 | 12.24 | 12.24 | 11.91 | 12.02 | 1,414,265 | -0.19(-1.59%) |
Aug 12, 2009 | 11.97 | 12.43 | 11.97 | 12.21 | 1,740,829 | +0.19(+1.56%) |
Aug 11, 2009 | 12.15 | 12.19 | 11.99 | 12.03 | 912,947 | -0.19(-1.54%) |
Aug 10, 2009 | 12.30 | 12.30 | 12.08 | 12.21 | 1,201,781 | -0.14(-1.09%) |
Aug 07, 2009 | 12.15 | 12.38 | 12.10 | 12.35 | 1,385,825 | +0.33(+2.79%) |
Aug 06, 2009 | 12.09 | 12.12 | 11.92 | 12.01 | 1,063,868 | -0.02(-0.20%) |
Aug 05, 2009 | 12.27 | 12.28 | 11.94 | 12.04 | 1,176,748 | -0.14(-1.16%) |
Aug 04, 2009 | 12.03 | 12.25 | 11.92 | 12.18 | 1,014,945 | +0.16(+1.37%) |