Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.51 | 11.77 | 11.42 | 11.45 | 42,662 | -0.14(-1.17%) |
Oct 29, 2009 | 11.49 | 11.61 | 11.38 | 11.59 | 20,004 | +0.18(+1.57%) |
Oct 28, 2009 | 11.40 | 11.63 | 11.18 | 11.41 | 24,288 | +0.02(+0.19%) |
Oct 27, 2009 | 11.45 | 11.76 | 11.09 | 11.39 | 18,998 | +0.01(+0.06%) |
Oct 26, 2009 | 11.39 | 11.78 | 11.38 | 11.38 | 92,734 | -0.03(-0.25%) |
Oct 23, 2009 | 11.48 | 11.86 | 11.31 | 11.41 | 22,333 | -0.22(-1.91%) |
Oct 22, 2009 | 11.66 | 11.82 | 11.47 | 11.63 | 25,620 | -0.01(-0.12%) |
Oct 21, 2009 | 12.08 | 12.43 | 11.62 | 11.65 | 16,508 | -0.49(-4.07%) |
Oct 20, 2009 | 12.12 | 12.22 | 12.03 | 12.14 | 20,099 | -0.03(-0.24%) |
Oct 19, 2009 | 12.35 | 12.44 | 11.95 | 12.17 | 11,257 | -0.10(-0.82%) |
Oct 16, 2009 | 12.58 | 12.67 | 12.22 | 12.27 | 39,839 | -0.42(-3.27%) |
Oct 15, 2009 | 12.31 | 12.90 | 11.69 | 12.68 | 42,463 | +0.34(+2.78%) |
Oct 14, 2009 | 12.14 | 12.64 | 12.14 | 12.34 | 9,878 | +0.32(+2.62%) |
Oct 13, 2009 | 12.37 | 12.37 | 12.03 | 12.03 | 4,083 | -0.34(-2.78%) |
Oct 12, 2009 | 12.81 | 12.90 | 12.26 | 12.37 | 13,291 | -0.50(-3.89%) |
Oct 09, 2009 | 12.56 | 13.06 | 12.56 | 12.87 | 12,045 | +0.34(+2.68%) |
Oct 08, 2009 | 12.54 | 12.86 | 12.49 | 12.53 | 5,300 | +0.05(+0.40%) |
Oct 07, 2009 | 12.30 | 12.51 | 12.02 | 12.48 | 4,140 | +0.33(+2.71%) |
Oct 06, 2009 | 12.00 | 12.15 | 11.99 | 12.15 | 10,359 | +0.15(+1.25%) |
Oct 05, 2009 | 11.99 | 12.33 | 11.99 | 12.00 | 23,742 | +0.01(+0.12%) |
Oct 02, 2009 | 12.35 | 12.99 | 11.99 | 11.99 | 13,062 | -0.42(-3.35%) |
Oct 01, 2009 | 12.48 | 12.75 | 12.37 | 12.40 | 13,446 | -0.10(-0.80%) |
Sep 30, 2009 | 12.54 | 12.85 | 12.51 | 12.51 | 18,700 | -0.37(-2.84%) |
Sep 29, 2009 | 12.82 | 13.19 | 12.82 | 12.87 | 6,601 | +0.00(+0.00%) |
Sep 28, 2009 | 12.76 | 13.00 | 12.71 | 12.87 | 10,043 | +0.14(+1.07%) |
Sep 25, 2009 | 12.43 | 12.88 | 12.43 | 12.73 | 8,524 | +0.30(+2.42%) |
Sep 24, 2009 | 12.63 | 12.63 | 12.43 | 12.43 | 11,499 | -0.17(-1.36%) |
Sep 23, 2009 | 13.04 | 13.22 | 12.61 | 12.61 | 18,618 | -0.45(-3.45%) |
Sep 22, 2009 | 12.80 | 13.28 | 12.66 | 13.06 | 50,926 | +0.36(+2.82%) |
Sep 21, 2009 | 12.76 | 13.00 | 12.53 | 12.70 | 7,092 | -0.11(-0.84%) |
Sep 18, 2009 | 12.81 | 12.93 | 12.68 | 12.81 | 37,731 | -0.03(-0.22%) |
Sep 17, 2009 | 12.93 | 12.93 | 12.83 | 12.83 | 17,766 | -0.05(-0.39%) |
Sep 16, 2009 | 12.93 | 13.03 | 12.76 | 12.88 | 8,450 | -0.04(-0.28%) |
Sep 15, 2009 | 12.81 | 13.06 | 12.81 | 12.92 | 13,432 | +0.04(+0.33%) |
Sep 14, 2009 | 12.76 | 13.01 | 12.76 | 12.88 | 10,593 | -0.01(-0.11%) |
Sep 11, 2009 | 12.78 | 12.95 | 12.73 | 12.89 | 4,555 | +0.04(+0.33%) |
Sep 10, 2009 | 12.78 | 13.06 | 12.70 | 12.85 | 16,884 | +0.02(+0.17%) |
Sep 09, 2009 | 12.68 | 12.97 | 12.53 | 12.83 | 24,678 | +0.10(+0.79%) |
Sep 08, 2009 | 12.93 | 13.00 | 12.58 | 12.73 | 17,500 | -0.13(-1.00%) |
Sep 04, 2009 | 12.84 | 13.08 | 12.78 | 12.86 | 34,607 | -0.03(-0.22%) |
Sep 03, 2009 | 12.88 | 13.04 | 12.80 | 12.88 | 16,848 | -0.01(-0.11%) |
Sep 02, 2009 | 12.88 | 13.15 | 12.76 | 12.90 | 25,996 | +0.01(+0.11%) |
Sep 01, 2009 | 12.66 | 13.01 | 12.56 | 12.88 | 39,561 | +0.18(+1.41%) |
Aug 31, 2009 | 12.77 | 13.24 | 12.53 | 12.71 | 28,607 | -0.15(-1.17%) |
Aug 28, 2009 | 12.88 | 12.92 | 12.74 | 12.86 | 20,307 | -0.04(-0.28%) |
Aug 27, 2009 | 12.88 | 12.96 | 12.64 | 12.89 | 46,439 | -0.08(-0.61%) |
Aug 26, 2009 | 12.93 | 12.99 | 12.87 | 12.97 | 12,732 | -0.04(-0.33%) |
Aug 25, 2009 | 13.08 | 13.08 | 12.88 | 13.01 | 7,007 | +0.01(+0.11%) |
Aug 24, 2009 | 13.18 | 13.19 | 12.96 | 13.00 | 44,540 | -0.15(-1.14%) |
Aug 21, 2009 | 13.22 | 13.59 | 12.53 | 13.15 | 42,815 | +0.07(+0.55%) |
Aug 20, 2009 | 13.08 | 13.08 | 12.63 | 13.08 | 11,100 | -0.02(-0.16%) |
Aug 19, 2009 | 12.80 | 13.17 | 12.80 | 13.10 | 20,164 | +0.18(+1.38%) |
Aug 18, 2009 | 12.87 | 13.16 | 12.78 | 12.92 | 25,217 | +0.09(+0.67%) |
Aug 17, 2009 | 12.52 | 12.85 | 12.38 | 12.83 | 19,284 | +0.06(+0.45%) |
Aug 14, 2009 | 13.01 | 13.01 | 12.33 | 12.78 | 46,553 | -0.24(-1.87%) |
Aug 13, 2009 | 13.09 | 13.24 | 12.93 | 13.02 | 27,120 | -0.04(-0.27%) |
Aug 12, 2009 | 12.77 | 13.10 | 12.77 | 13.06 | 43,299 | +0.19(+1.50%) |
Aug 11, 2009 | 12.86 | 12.96 | 12.71 | 12.86 | 20,582 | -0.06(-0.44%) |
Aug 10, 2009 | 12.94 | 13.01 | 12.68 | 12.92 | 15,766 | -0.07(-0.55%) |
Aug 07, 2009 | 12.99 | 13.05 | 12.82 | 12.99 | 22,805 | +0.23(+1.80%) |
Aug 06, 2009 | 12.83 | 13.24 | 12.76 | 12.76 | 21,823 | +0.04(+0.28%) |
Aug 05, 2009 | 13.41 | 13.41 | 12.73 | 12.73 | 19,157 | -0.70(-5.22%) |
Aug 04, 2009 | 13.54 | 13.55 | 13.26 | 13.43 | 11,958 | +0.01(+0.05%) |