Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.46 | 12.54 | 12.23 | 12.28 | 1,534,175 | -0.26(-2.09%) |
Oct 29, 2009 | 12.57 | 12.66 | 12.43 | 12.54 | 1,120,151 | +0.10(+0.79%) |
Oct 28, 2009 | 12.68 | 12.85 | 12.42 | 12.45 | 1,713,270 | -0.31(-2.41%) |
Oct 27, 2009 | 12.79 | 12.90 | 12.63 | 12.75 | 1,571,036 | +0.06(+0.46%) |
Oct 26, 2009 | 12.95 | 13.17 | 12.65 | 12.69 | 2,068,364 | -0.29(-2.22%) |
Oct 23, 2009 | 13.00 | 13.30 | 12.92 | 12.98 | 1,964,865 | -0.32(-2.41%) |
Oct 22, 2009 | 13.28 | 13.34 | 12.99 | 13.30 | 1,913,035 | +0.00(+0.00%) |
Oct 21, 2009 | 13.67 | 13.81 | 13.29 | 13.30 | 3,805,353 | -0.43(-3.15%) |
Oct 20, 2009 | 13.56 | 14.02 | 13.24 | 13.74 | 6,759,817 | +1.51(+12.38%) |
Oct 19, 2009 | 12.09 | 12.24 | 11.99 | 12.22 | 1,544,620 | +0.12(+1.03%) |
Oct 16, 2009 | 12.13 | 12.21 | 11.99 | 12.10 | 1,418,063 | -0.07(-0.59%) |
Oct 15, 2009 | 12.15 | 12.28 | 12.10 | 12.17 | 1,685,076 | -0.05(-0.43%) |
Oct 14, 2009 | 12.13 | 12.24 | 12.01 | 12.22 | 1,900,044 | +0.24(+1.97%) |
Oct 13, 2009 | 12.13 | 12.23 | 11.97 | 11.99 | 1,537,652 | -0.20(-1.67%) |
Oct 12, 2009 | 12.31 | 12.39 | 12.12 | 12.19 | 952,718 | -0.01(-0.11%) |
Oct 09, 2009 | 12.30 | 12.41 | 12.18 | 12.20 | 1,064,224 | -0.14(-1.17%) |
Oct 08, 2009 | 12.12 | 12.39 | 12.07 | 12.35 | 1,525,713 | +0.33(+2.72%) |
Oct 07, 2009 | 11.90 | 12.14 | 11.82 | 12.02 | 964,764 | +0.07(+0.55%) |
Oct 06, 2009 | 12.03 | 12.23 | 11.84 | 11.95 | 1,485,188 | +0.01(+0.05%) |
Oct 05, 2009 | 11.82 | 11.97 | 11.72 | 11.95 | 1,436,257 | +0.20(+1.67%) |
Oct 02, 2009 | 11.78 | 11.94 | 11.72 | 11.75 | 1,344,129 | -0.10(-0.83%) |
Oct 01, 2009 | 12.12 | 12.30 | 11.84 | 11.85 | 2,337,970 | -0.35(-2.90%) |
Sep 30, 2009 | 12.31 | 12.43 | 11.95 | 12.20 | 2,376,417 | -0.06(-0.48%) |
Sep 29, 2009 | 12.43 | 12.58 | 12.26 | 12.26 | 1,143,957 | -0.16(-1.27%) |
Sep 28, 2009 | 12.19 | 12.52 | 12.19 | 12.42 | 1,433,068 | +0.28(+2.32%) |
Sep 25, 2009 | 12.21 | 12.39 | 12.08 | 12.14 | 1,823,019 | -0.13(-1.07%) |
Sep 24, 2009 | 12.51 | 12.63 | 12.16 | 12.27 | 1,961,514 | -0.13(-1.06%) |
Sep 23, 2009 | 12.68 | 12.68 | 12.38 | 12.40 | 2,260,731 | +0.05(+0.37%) |
Sep 22, 2009 | 12.42 | 12.55 | 12.31 | 12.35 | 1,031,481 | -0.01(-0.05%) |
Sep 21, 2009 | 12.29 | 12.45 | 12.14 | 12.36 | 867,040 | -0.01(-0.11%) |
Sep 18, 2009 | 12.31 | 12.52 | 12.20 | 12.37 | 1,638,239 | +0.08(+0.64%) |
Sep 17, 2009 | 12.39 | 12.60 | 12.14 | 12.30 | 1,423,659 | -0.10(-0.85%) |
Sep 16, 2009 | 12.41 | 12.45 | 11.94 | 12.40 | 1,440,067 | +0.05(+0.42%) |
Sep 15, 2009 | 12.33 | 12.53 | 12.29 | 12.35 | 1,770,775 | -0.03(-0.26%) |
Sep 14, 2009 | 12.28 | 12.41 | 12.21 | 12.38 | 1,116,776 | +0.03(+0.26%) |
Sep 11, 2009 | 12.20 | 12.41 | 12.16 | 12.35 | 2,015,531 | +0.28(+2.28%) |
Sep 10, 2009 | 11.88 | 12.08 | 11.81 | 12.07 | 1,818,808 | +0.26(+2.16%) |
Sep 09, 2009 | 11.71 | 11.94 | 11.70 | 11.82 | 2,312,413 | +0.07(+0.56%) |
Sep 08, 2009 | 11.80 | 11.86 | 11.63 | 11.75 | 1,033,510 | -0.01(-0.06%) |
Sep 04, 2009 | 11.52 | 11.85 | 11.46 | 11.76 | 927,377 | +0.19(+1.64%) |
Sep 03, 2009 | 11.47 | 11.59 | 11.31 | 11.57 | 1,073,602 | +0.12(+1.09%) |
Sep 02, 2009 | 11.35 | 11.51 | 11.31 | 11.44 | 860,247 | +0.03(+0.29%) |
Sep 01, 2009 | 11.44 | 11.71 | 11.29 | 11.41 | 1,188,982 | -0.04(-0.34%) |
Aug 31, 2009 | 11.49 | 11.57 | 11.39 | 11.45 | 1,769,557 | -0.16(-1.35%) |
Aug 28, 2009 | 11.81 | 11.90 | 11.50 | 11.61 | 1,041,462 | -0.10(-0.89%) |
Aug 27, 2009 | 11.77 | 11.82 | 11.31 | 11.71 | 1,588,762 | -0.03(-0.22%) |
Aug 26, 2009 | 11.89 | 11.90 | 11.67 | 11.74 | 2,328,428 | -0.13(-1.10%) |
Aug 25, 2009 | 11.80 | 12.02 | 11.76 | 11.87 | 1,463,079 | +0.12(+1.06%) |
Aug 24, 2009 | 11.93 | 11.97 | 11.69 | 11.74 | 1,566,264 | -0.13(-1.10%) |
Aug 21, 2009 | 11.77 | 12.01 | 11.63 | 11.88 | 1,646,315 | +0.23(+1.97%) |
Aug 20, 2009 | 11.58 | 11.79 | 11.45 | 11.65 | 1,415,466 | +0.01(+0.11%) |
Aug 19, 2009 | 11.54 | 11.73 | 11.48 | 11.63 | 1,287,888 | +0.04(+0.34%) |
Aug 18, 2009 | 11.33 | 11.66 | 11.28 | 11.59 | 1,436,460 | +0.29(+2.61%) |
Aug 17, 2009 | 11.52 | 11.57 | 11.27 | 11.30 | 1,714,462 | -0.36(-3.09%) |
Aug 14, 2009 | 12.01 | 12.12 | 11.56 | 11.66 | 1,153,445 | -0.42(-3.47%) |
Aug 13, 2009 | 12.14 | 12.16 | 11.86 | 12.08 | 901,039 | +0.01(+0.11%) |
Aug 12, 2009 | 11.92 | 12.31 | 11.88 | 12.07 | 1,654,764 | +0.08(+0.66%) |
Aug 11, 2009 | 11.86 | 12.02 | 11.72 | 11.99 | 970,168 | +0.03(+0.22%) |
Aug 10, 2009 | 12.00 | 12.05 | 11.84 | 11.96 | 796,551 | -0.10(-0.82%) |
Aug 07, 2009 | 11.92 | 12.17 | 11.76 | 12.06 | 1,675,744 | +0.37(+3.20%) |
Aug 06, 2009 | 11.89 | 11.90 | 11.59 | 11.69 | 1,187,309 | -0.20(-1.65%) |
Aug 05, 2009 | 11.97 | 12.07 | 11.71 | 11.88 | 1,465,270 | -0.11(-0.93%) |
Aug 04, 2009 | 11.85 | 12.07 | 11.80 | 11.99 | 1,307,454 | -0.02(-0.16%) |