Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.69 | 11.79 | 11.44 | 11.55 | 5,977 | -0.30(-2.52%) |
Oct 29, 2009 | 12.35 | 12.36 | 11.00 | 11.84 | 41,437 | -0.65(-5.22%) |
Oct 28, 2009 | 12.43 | 12.52 | 12.40 | 12.50 | 1,972 | -0.11(-0.87%) |
Oct 27, 2009 | 12.59 | 12.61 | 12.39 | 12.61 | 2,604 | +0.16(+1.33%) |
Oct 26, 2009 | 12.39 | 12.46 | 12.39 | 12.44 | 2,481 | +0.05(+0.44%) |
Oct 23, 2009 | 12.40 | 12.50 | 12.39 | 12.39 | 3,968 | -0.14(-1.12%) |
Oct 22, 2009 | 12.39 | 12.61 | 12.39 | 12.53 | 3,570 | +0.14(+1.13%) |
Oct 21, 2009 | 12.43 | 12.43 | 12.39 | 12.39 | 2,023 | -0.06(-0.50%) |
Oct 20, 2009 | 12.47 | 12.65 | 12.39 | 12.45 | 5,387 | +0.05(+0.44%) |
Oct 19, 2009 | 12.50 | 12.65 | 12.39 | 12.39 | 15,805 | -0.10(-0.82%) |
Oct 16, 2009 | 12.68 | 12.68 | 12.50 | 12.50 | 5,539 | -0.18(-1.43%) |
Oct 15, 2009 | 12.72 | 12.73 | 12.65 | 12.68 | 4,109 | -0.16(-1.26%) |
Oct 14, 2009 | 12.67 | 12.97 | 12.65 | 12.84 | 5,369 | +0.18(+1.45%) |
Oct 13, 2009 | 12.65 | 12.68 | 12.65 | 12.65 | 2,243 | -0.08(-0.61%) |
Oct 12, 2009 | 12.61 | 12.87 | 12.57 | 12.73 | 4,343 | +0.08(+0.62%) |
Oct 09, 2009 | 12.65 | 13.01 | 12.65 | 12.65 | 6,080 | -0.00(-0.01%) |
Oct 08, 2009 | 12.81 | 13.00 | 12.45 | 12.65 | 5,167 | -0.38(-2.88%) |
Oct 07, 2009 | 13.12 | 13.12 | 12.93 | 13.03 | 1,781 | +0.02(+0.12%) |
Oct 06, 2009 | 12.91 | 13.02 | 12.86 | 13.02 | 11,642 | +0.05(+0.42%) |
Oct 05, 2009 | 12.96 | 12.96 | 12.68 | 12.96 | 4,063 | +0.15(+1.20%) |
Oct 02, 2009 | 12.62 | 12.90 | 12.46 | 12.81 | 8,566 | -0.01(-0.09%) |
Oct 01, 2009 | 12.80 | 12.82 | 12.76 | 12.82 | 1,108 | +0.20(+1.56%) |
Sep 30, 2009 | 12.88 | 12.88 | 12.59 | 12.62 | 5,329 | -0.06(-0.50%) |
Sep 29, 2009 | 12.77 | 12.77 | 12.67 | 12.68 | 5,030 | -0.09(-0.68%) |
Sep 28, 2009 | 12.99 | 12.99 | 12.65 | 12.77 | 4,757 | +0.07(+0.52%) |
Sep 25, 2009 | 12.96 | 12.96 | 12.69 | 12.71 | 3,180 | -0.11(-0.88%) |
Sep 24, 2009 | 12.70 | 12.97 | 12.70 | 12.82 | 2,757 | +0.10(+0.80%) |
Sep 23, 2009 | 13.23 | 13.23 | 12.65 | 12.72 | 5,487 | -0.24(-1.82%) |
Sep 22, 2009 | 12.96 | 12.97 | 12.65 | 12.95 | 12,890 | -0.01(-0.06%) |
Sep 21, 2009 | 12.79 | 12.97 | 12.59 | 12.96 | 4,326 | +0.33(+2.61%) |
Sep 18, 2009 | 12.74 | 12.97 | 12.63 | 12.63 | 6,895 | -0.34(-2.61%) |
Sep 17, 2009 | 12.97 | 12.97 | 12.89 | 12.97 | 4,921 | +0.00(+0.00%) |
Sep 16, 2009 | 12.97 | 12.97 | 12.57 | 12.97 | 12,280 | +0.00(+0.00%) |
Sep 15, 2009 | 13.26 | 13.28 | 12.73 | 12.97 | 7,298 | -0.20(-1.49%) |
Sep 14, 2009 | 13.24 | 13.28 | 13.16 | 13.16 | 1,234 | +0.00(+0.00%) |
Sep 11, 2009 | 13.20 | 13.27 | 12.97 | 13.16 | 5,598 | -0.12(-0.87%) |
Sep 10, 2009 | 13.18 | 13.28 | 13.05 | 13.28 | 4,695 | +0.08(+0.58%) |
Sep 09, 2009 | 12.87 | 13.28 | 12.87 | 13.20 | 4,620 | +0.31(+2.44%) |
Sep 08, 2009 | 13.28 | 13.35 | 12.67 | 12.89 | 7,150 | -0.31(-2.38%) |
Sep 04, 2009 | 13.35 | 13.35 | 13.17 | 13.20 | 2,633 | -0.08(-0.59%) |
Sep 03, 2009 | 13.36 | 13.36 | 13.05 | 13.28 | 5,697 | -0.05(-0.41%) |
Sep 02, 2009 | 13.00 | 13.35 | 12.89 | 13.34 | 1,544 | +0.49(+3.79%) |
Sep 01, 2009 | 13.36 | 13.36 | 12.85 | 12.85 | 10,512 | -0.39(-2.92%) |
Aug 31, 2009 | 13.36 | 13.36 | 13.20 | 13.24 | 5,494 | -0.12(-0.93%) |
Aug 28, 2009 | 13.36 | 13.36 | 13.05 | 13.36 | 2,598 | +0.00(+0.00%) |
Aug 27, 2009 | 12.19 | 13.36 | 12.19 | 13.36 | 28,553 | +1.02(+8.28%) |
Aug 26, 2009 | 12.35 | 12.35 | 12.21 | 12.34 | 9,349 | -0.09(-0.76%) |
Aug 25, 2009 | 12.42 | 12.57 | 12.42 | 12.43 | 1,400 | +0.02(+0.13%) |
Aug 24, 2009 | 12.40 | 12.43 | 12.40 | 12.42 | 2,948 | -0.16(-1.25%) |
Aug 21, 2009 | 12.57 | 12.57 | 12.39 | 12.57 | 2,487 | +0.24(+1.91%) |
Aug 20, 2009 | 12.46 | 12.65 | 12.34 | 12.34 | 2,538 | -0.42(-3.33%) |
Aug 19, 2009 | 12.30 | 12.76 | 12.30 | 12.76 | 3,273 | +0.27(+2.14%) |
Aug 18, 2009 | 12.54 | 12.54 | 11.93 | 12.50 | 6,004 | +0.35(+2.89%) |
Aug 17, 2009 | 12.85 | 12.85 | 12.14 | 12.14 | 3,627 | -0.71(-5.49%) |
Aug 14, 2009 | 12.75 | 12.86 | 12.69 | 12.85 | 6,056 | -0.10(-0.79%) |
Aug 13, 2009 | 13.36 | 13.36 | 12.95 | 12.95 | 9,107 | -0.37(-2.77%) |
Aug 12, 2009 | 12.95 | 13.32 | 12.93 | 13.32 | 13,931 | +0.51(+3.99%) |
Aug 11, 2009 | 12.73 | 12.81 | 12.64 | 12.81 | 5,293 | +0.29(+2.32%) |
Aug 10, 2009 | 12.77 | 12.77 | 12.17 | 12.52 | 5,697 | -0.25(-1.97%) |
Aug 07, 2009 | 12.57 | 12.77 | 12.21 | 12.77 | 5,726 | +0.20(+1.63%) |
Aug 06, 2009 | 12.57 | 12.57 | 12.56 | 12.57 | 2,035 | +0.00(+0.00%) |
Aug 05, 2009 | 12.57 | 12.59 | 12.43 | 12.57 | 14,278 | +0.01(+0.06%) |
Aug 04, 2009 | 12.10 | 12.56 | 12.10 | 12.56 | 15,601 | +0.46(+3.83%) |