Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.96 | 11.96 | 11.52 | 11.64 | 553,005 | -0.03(-0.26%) |
Oct 29, 2009 | 12.04 | 12.04 | 11.62 | 11.67 | 411,213 | -0.20(-1.66%) |
Oct 28, 2009 | 11.92 | 12.10 | 11.77 | 11.87 | 266,143 | -0.11(-0.95%) |
Oct 27, 2009 | 12.00 | 12.26 | 11.96 | 11.98 | 316,824 | -0.01(-0.06%) |
Oct 26, 2009 | 12.20 | 12.34 | 11.95 | 11.99 | 269,391 | -0.14(-1.13%) |
Oct 23, 2009 | 12.17 | 12.58 | 12.04 | 12.13 | 289,984 | -0.26(-2.09%) |
Oct 22, 2009 | 12.04 | 12.39 | 11.98 | 12.39 | 290,907 | +0.30(+2.52%) |
Oct 21, 2009 | 12.06 | 12.36 | 12.06 | 12.08 | 361,264 | -0.05(-0.38%) |
Oct 20, 2009 | 12.06 | 12.32 | 12.04 | 12.13 | 270,577 | -0.05(-0.37%) |
Oct 19, 2009 | 12.03 | 12.20 | 11.92 | 12.17 | 217,037 | +0.23(+1.91%) |
Oct 16, 2009 | 11.98 | 12.04 | 11.84 | 11.95 | 407,347 | -0.13(-1.07%) |
Oct 15, 2009 | 11.83 | 12.10 | 11.73 | 12.07 | 235,506 | +0.11(+0.95%) |
Oct 14, 2009 | 12.08 | 12.16 | 11.78 | 11.96 | 315,991 | +0.08(+0.70%) |
Oct 13, 2009 | 12.17 | 12.17 | 11.80 | 11.88 | 158,139 | -0.30(-2.43%) |
Oct 12, 2009 | 12.23 | 12.42 | 12.14 | 12.17 | 132,818 | -0.08(-0.68%) |
Oct 09, 2009 | 12.20 | 12.35 | 12.02 | 12.26 | 290,672 | +0.02(+0.19%) |
Oct 08, 2009 | 12.32 | 12.42 | 12.19 | 12.23 | 269,981 | +0.05(+0.44%) |
Oct 07, 2009 | 12.17 | 12.46 | 12.13 | 12.18 | 126,036 | -0.02(-0.12%) |
Oct 06, 2009 | 11.95 | 12.20 | 11.60 | 12.20 | 221,934 | +0.30(+2.49%) |
Oct 05, 2009 | 11.76 | 11.90 | 11.54 | 11.90 | 304,613 | +0.24(+2.02%) |
Oct 02, 2009 | 11.61 | 12.10 | 11.50 | 11.66 | 437,910 | -0.10(-0.84%) |
Oct 01, 2009 | 11.91 | 12.44 | 11.76 | 11.76 | 281,297 | -0.19(-1.59%) |
Sep 30, 2009 | 12.36 | 12.38 | 11.93 | 11.95 | 324,914 | -0.36(-2.90%) |
Sep 29, 2009 | 12.44 | 12.63 | 12.06 | 12.31 | 125,208 | -0.13(-1.04%) |
Sep 28, 2009 | 12.07 | 12.46 | 12.07 | 12.44 | 315,603 | +0.43(+3.61%) |
Sep 25, 2009 | 11.88 | 12.11 | 11.88 | 12.01 | 176,436 | +0.05(+0.45%) |
Sep 24, 2009 | 12.09 | 12.25 | 11.92 | 11.95 | 162,518 | -0.14(-1.19%) |
Sep 23, 2009 | 12.10 | 12.45 | 12.07 | 12.10 | 226,682 | -0.02(-0.19%) |
Sep 22, 2009 | 12.48 | 12.52 | 12.11 | 12.12 | 132,027 | -0.22(-1.79%) |
Sep 21, 2009 | 12.29 | 12.67 | 12.24 | 12.34 | 156,428 | -0.09(-0.73%) |
Sep 18, 2009 | 12.47 | 12.52 | 12.28 | 12.43 | 444,299 | +0.02(+0.12%) |
Sep 17, 2009 | 12.53 | 12.74 | 12.36 | 12.42 | 219,553 | -0.11(-0.85%) |
Sep 16, 2009 | 12.42 | 12.55 | 12.29 | 12.52 | 180,359 | +0.11(+0.86%) |
Sep 15, 2009 | 12.46 | 12.64 | 11.95 | 12.42 | 194,514 | -0.08(-0.67%) |
Sep 14, 2009 | 12.17 | 12.51 | 12.17 | 12.50 | 315,922 | +0.19(+1.54%) |
Sep 11, 2009 | 12.39 | 12.58 | 12.30 | 12.31 | 189,034 | -0.22(-1.76%) |
Sep 10, 2009 | 12.45 | 12.53 | 12.36 | 12.53 | 210,194 | +0.02(+0.18%) |
Sep 09, 2009 | 12.40 | 12.59 | 12.33 | 12.51 | 206,765 | +0.12(+0.98%) |
Sep 08, 2009 | 12.56 | 12.61 | 12.29 | 12.39 | 196,824 | -0.09(-0.73%) |
Sep 04, 2009 | 12.40 | 12.54 | 12.23 | 12.48 | 223,480 | +0.08(+0.67%) |
Sep 03, 2009 | 12.34 | 12.39 | 12.07 | 12.39 | 183,325 | +0.11(+0.87%) |
Sep 02, 2009 | 12.54 | 12.54 | 12.27 | 12.29 | 160,113 | -0.26(-2.06%) |
Sep 01, 2009 | 12.80 | 13.11 | 12.52 | 12.55 | 233,346 | -0.39(-3.00%) |
Aug 31, 2009 | 12.87 | 13.12 | 12.83 | 12.93 | 208,816 | -0.14(-1.10%) |
Aug 28, 2009 | 13.30 | 13.33 | 12.97 | 13.08 | 132,254 | -0.15(-1.15%) |
Aug 27, 2009 | 13.13 | 13.27 | 12.85 | 13.23 | 96,513 | +0.04(+0.29%) |
Aug 26, 2009 | 13.18 | 13.30 | 13.02 | 13.19 | 384,355 | +0.03(+0.23%) |
Aug 25, 2009 | 12.99 | 13.28 | 12.87 | 13.16 | 144,984 | +0.23(+1.76%) |
Aug 24, 2009 | 13.10 | 13.28 | 12.90 | 12.93 | 152,334 | -0.09(-0.70%) |
Aug 21, 2009 | 12.80 | 13.05 | 12.61 | 13.02 | 308,766 | +0.43(+3.44%) |
Aug 20, 2009 | 12.61 | 12.70 | 12.48 | 12.59 | 166,166 | -0.02(-0.12%) |
Aug 19, 2009 | 12.33 | 12.63 | 12.33 | 12.61 | 204,321 | +0.08(+0.61%) |
Aug 18, 2009 | 12.59 | 12.65 | 12.42 | 12.53 | 400,762 | -0.02(-0.12%) |
Aug 17, 2009 | 12.37 | 12.62 | 12.31 | 12.55 | 267,282 | -0.12(-0.96%) |
Aug 14, 2009 | 12.65 | 12.72 | 12.44 | 12.67 | 346,669 | +0.03(+0.24%) |
Aug 13, 2009 | 12.76 | 12.83 | 12.50 | 12.64 | 178,606 | +0.00(+0.00%) |
Aug 12, 2009 | 12.52 | 12.80 | 12.13 | 12.64 | 207,573 | +0.09(+0.73%) |
Aug 11, 2009 | 12.62 | 12.69 | 12.49 | 12.55 | 208,020 | -0.20(-1.55%) |
Aug 10, 2009 | 12.61 | 12.92 | 12.61 | 12.74 | 171,885 | +0.17(+1.33%) |
Aug 07, 2009 | 12.65 | 12.86 | 12.51 | 12.58 | 389,547 | +0.19(+1.53%) |
Aug 06, 2009 | 12.39 | 12.56 | 12.20 | 12.39 | 276,586 | +0.05(+0.43%) |
Aug 05, 2009 | 12.07 | 12.34 | 11.88 | 12.33 | 363,319 | +0.24(+1.95%) |
Aug 04, 2009 | 11.87 | 12.20 | 11.87 | 12.10 | 308,866 | +0.14(+1.14%) |