Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.19 | 12.20 | 11.93 | 11.96 | 310,745 | -0.27(-2.24%) |
Oct 29, 2009 | 12.56 | 12.56 | 12.19 | 12.23 | 269,943 | -0.24(-1.94%) |
Oct 28, 2009 | 12.53 | 12.80 | 12.46 | 12.47 | 199,348 | -0.06(-0.49%) |
Oct 27, 2009 | 12.45 | 12.67 | 12.40 | 12.53 | 152,752 | +0.08(+0.64%) |
Oct 26, 2009 | 12.53 | 12.69 | 12.38 | 12.45 | 118,452 | -0.05(-0.38%) |
Oct 23, 2009 | 12.54 | 12.58 | 12.44 | 12.50 | 129,243 | -0.22(-1.70%) |
Oct 22, 2009 | 12.66 | 12.76 | 12.50 | 12.72 | 165,145 | +0.08(+0.66%) |
Oct 21, 2009 | 12.67 | 12.93 | 12.61 | 12.63 | 196,184 | -0.04(-0.34%) |
Oct 20, 2009 | 12.52 | 12.71 | 12.50 | 12.68 | 263,763 | -0.28(-2.17%) |
Oct 19, 2009 | 13.02 | 13.02 | 12.67 | 12.96 | 146,536 | -0.05(-0.42%) |
Oct 16, 2009 | 13.01 | 13.12 | 12.80 | 13.01 | 164,294 | -0.06(-0.50%) |
Oct 15, 2009 | 12.98 | 13.11 | 12.96 | 13.08 | 133,252 | -0.01(-0.08%) |
Oct 14, 2009 | 13.15 | 13.15 | 12.97 | 13.09 | 114,953 | +0.09(+0.69%) |
Oct 13, 2009 | 13.15 | 13.15 | 12.91 | 13.00 | 88,339 | -0.13(-0.96%) |
Oct 12, 2009 | 13.24 | 13.27 | 13.05 | 13.12 | 161,006 | -0.15(-1.11%) |
Oct 09, 2009 | 13.14 | 13.32 | 13.14 | 13.27 | 115,782 | +0.05(+0.41%) |
Oct 08, 2009 | 13.27 | 13.28 | 13.12 | 13.22 | 207,962 | +0.05(+0.38%) |
Oct 07, 2009 | 12.92 | 13.17 | 12.92 | 13.17 | 138,911 | +0.16(+1.25%) |
Oct 06, 2009 | 12.96 | 13.02 | 12.83 | 13.01 | 190,276 | +0.08(+0.64%) |
Oct 05, 2009 | 12.75 | 12.93 | 12.58 | 12.92 | 288,523 | +0.18(+1.44%) |
Oct 02, 2009 | 12.76 | 12.88 | 12.67 | 12.74 | 127,006 | -0.09(-0.68%) |
Oct 01, 2009 | 13.03 | 13.07 | 12.82 | 12.83 | 120,357 | -0.22(-1.71%) |
Sep 30, 2009 | 13.05 | 13.10 | 12.82 | 13.05 | 240,252 | +0.00(+0.03%) |
Sep 29, 2009 | 13.00 | 13.10 | 12.91 | 13.05 | 299,408 | +0.01(+0.11%) |
Sep 28, 2009 | 12.72 | 13.11 | 12.66 | 13.03 | 155,489 | +0.34(+2.64%) |
Sep 25, 2009 | 12.71 | 12.80 | 12.63 | 12.70 | 84,289 | -0.09(-0.68%) |
Sep 24, 2009 | 12.76 | 12.87 | 12.70 | 12.78 | 95,548 | +0.03(+0.23%) |
Sep 23, 2009 | 12.75 | 12.96 | 12.74 | 12.75 | 134,880 | -0.02(-0.14%) |
Sep 22, 2009 | 12.97 | 12.97 | 12.71 | 12.77 | 99,835 | -0.16(-1.20%) |
Sep 21, 2009 | 12.87 | 13.07 | 12.84 | 12.93 | 135,961 | -0.12(-0.94%) |
Sep 18, 2009 | 13.07 | 13.15 | 13.01 | 13.05 | 451,827 | -0.07(-0.55%) |
Sep 17, 2009 | 13.10 | 13.22 | 13.07 | 13.12 | 111,305 | -0.01(-0.11%) |
Sep 16, 2009 | 13.11 | 13.20 | 13.11 | 13.14 | 196,550 | +0.03(+0.19%) |
Sep 15, 2009 | 13.05 | 13.18 | 13.04 | 13.11 | 152,860 | +0.07(+0.55%) |
Sep 14, 2009 | 12.87 | 13.15 | 12.87 | 13.04 | 181,099 | +0.18(+1.37%) |
Sep 11, 2009 | 12.98 | 13.16 | 12.84 | 12.86 | 201,372 | -0.14(-1.08%) |
Sep 10, 2009 | 13.05 | 13.15 | 12.97 | 13.00 | 174,863 | +0.01(+0.08%) |
Sep 09, 2009 | 12.74 | 13.23 | 12.68 | 12.99 | 474,529 | +0.28(+2.24%) |
Sep 08, 2009 | 12.12 | 12.71 | 11.94 | 12.71 | 762,564 | +1.00(+8.57%) |
Sep 04, 2009 | 11.81 | 11.83 | 11.63 | 11.70 | 142,244 | -0.16(-1.34%) |
Sep 03, 2009 | 11.90 | 11.90 | 11.58 | 11.86 | 169,787 | +0.03(+0.21%) |
Sep 02, 2009 | 11.81 | 11.89 | 11.69 | 11.84 | 193,648 | +0.01(+0.09%) |
Sep 01, 2009 | 11.88 | 11.98 | 11.76 | 11.83 | 236,911 | -0.08(-0.70%) |
Aug 31, 2009 | 11.99 | 12.08 | 11.83 | 11.91 | 186,586 | -0.14(-1.17%) |
Aug 28, 2009 | 12.19 | 12.19 | 11.99 | 12.05 | 164,774 | -0.13(-1.04%) |
Aug 27, 2009 | 12.16 | 12.24 | 12.08 | 12.18 | 115,001 | -0.03(-0.27%) |
Aug 26, 2009 | 12.17 | 12.23 | 12.09 | 12.21 | 106,162 | +0.05(+0.42%) |
Aug 25, 2009 | 12.22 | 12.26 | 12.10 | 12.16 | 180,494 | -0.02(-0.15%) |
Aug 24, 2009 | 12.23 | 12.26 | 12.02 | 12.18 | 247,943 | -0.07(-0.56%) |
Aug 21, 2009 | 12.11 | 12.28 | 12.06 | 12.24 | 314,768 | +0.17(+1.43%) |
Aug 20, 2009 | 12.02 | 12.10 | 11.87 | 12.07 | 290,164 | -0.00(-0.03%) |
Aug 19, 2009 | 11.92 | 12.12 | 11.92 | 12.08 | 212,695 | +0.05(+0.45%) |
Aug 18, 2009 | 12.15 | 12.31 | 11.99 | 12.02 | 217,309 | -0.13(-1.07%) |
Aug 17, 2009 | 12.09 | 12.22 | 12.06 | 12.15 | 179,726 | -0.10(-0.82%) |
Aug 14, 2009 | 12.43 | 12.51 | 12.06 | 12.25 | 194,787 | -0.18(-1.42%) |
Aug 13, 2009 | 12.52 | 12.55 | 12.32 | 12.43 | 213,344 | -0.09(-0.72%) |
Aug 12, 2009 | 12.56 | 12.69 | 12.50 | 12.52 | 228,663 | -0.09(-0.74%) |
Aug 11, 2009 | 12.41 | 12.72 | 12.41 | 12.61 | 255,346 | +0.21(+1.72%) |
Aug 10, 2009 | 12.02 | 12.44 | 11.95 | 12.40 | 275,045 | +0.35(+2.90%) |
Aug 07, 2009 | 12.61 | 12.76 | 11.93 | 12.05 | 532,315 | -0.48(-3.83%) |
Aug 06, 2009 | 13.05 | 13.29 | 12.44 | 12.53 | 245,475 | -0.41(-3.20%) |
Aug 05, 2009 | 13.25 | 13.37 | 12.80 | 12.94 | 188,682 | -0.34(-2.58%) |
Aug 04, 2009 | 13.10 | 13.37 | 13.07 | 13.29 | 167,505 | +0.10(+0.74%) |