Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.22 | 11.77 | 11.18 | 11.45 | 229,855 | +0.12(+1.04%) |
Oct 29, 2009 | 11.62 | 11.62 | 11.15 | 11.33 | 136,380 | -0.22(-1.87%) |
Oct 28, 2009 | 11.81 | 11.81 | 11.48 | 11.55 | 95,798 | -0.31(-2.65%) |
Oct 27, 2009 | 11.98 | 12.10 | 11.84 | 11.86 | 194,001 | -0.12(-1.04%) |
Oct 26, 2009 | 12.33 | 12.54 | 11.94 | 11.98 | 330,591 | -0.37(-3.02%) |
Oct 23, 2009 | 12.04 | 12.39 | 11.92 | 12.36 | 320,494 | -1.35(-9.83%) |
Oct 22, 2009 | 13.63 | 13.77 | 13.29 | 13.70 | 121,099 | +0.01(+0.10%) |
Oct 21, 2009 | 13.82 | 14.22 | 13.63 | 13.69 | 121,875 | -0.18(-1.32%) |
Oct 20, 2009 | 13.79 | 13.88 | 13.75 | 13.87 | 81,871 | -0.21(-1.49%) |
Oct 19, 2009 | 14.01 | 14.18 | 13.76 | 14.08 | 36,607 | +0.16(+1.13%) |
Oct 16, 2009 | 13.87 | 14.07 | 13.67 | 13.93 | 80,848 | -0.09(-0.65%) |
Oct 15, 2009 | 13.97 | 14.07 | 13.78 | 14.02 | 85,081 | +0.03(+0.19%) |
Oct 14, 2009 | 13.66 | 14.01 | 13.49 | 13.99 | 119,324 | +0.41(+2.98%) |
Oct 13, 2009 | 13.38 | 13.61 | 13.12 | 13.59 | 81,507 | +0.22(+1.61%) |
Oct 12, 2009 | 13.51 | 13.66 | 13.24 | 13.37 | 28,173 | -0.16(-1.16%) |
Oct 09, 2009 | 13.05 | 13.61 | 13.05 | 13.53 | 84,465 | +0.46(+3.56%) |
Oct 08, 2009 | 12.93 | 13.28 | 12.83 | 13.06 | 107,221 | +0.27(+2.15%) |
Oct 07, 2009 | 12.82 | 12.84 | 12.69 | 12.79 | 114,501 | -0.05(-0.36%) |
Oct 06, 2009 | 12.62 | 13.02 | 12.57 | 12.83 | 76,779 | +0.27(+2.13%) |
Oct 05, 2009 | 12.59 | 12.68 | 12.26 | 12.57 | 116,037 | +0.03(+0.21%) |
Oct 02, 2009 | 12.62 | 12.81 | 12.52 | 12.54 | 133,605 | -0.22(-1.74%) |
Oct 01, 2009 | 12.99 | 12.99 | 12.66 | 12.76 | 145,225 | -0.26(-2.01%) |
Sep 30, 2009 | 13.00 | 13.12 | 12.72 | 13.02 | 158,143 | +0.04(+0.30%) |
Sep 29, 2009 | 13.15 | 13.19 | 12.92 | 12.98 | 113,695 | -0.16(-1.24%) |
Sep 28, 2009 | 12.89 | 13.37 | 12.76 | 13.15 | 82,139 | +0.30(+2.34%) |
Sep 25, 2009 | 12.96 | 13.11 | 12.62 | 12.85 | 160,540 | -0.16(-1.21%) |
Sep 24, 2009 | 13.21 | 13.51 | 12.95 | 13.00 | 150,678 | -0.19(-1.44%) |
Sep 23, 2009 | 13.21 | 13.43 | 13.15 | 13.19 | 117,537 | -0.07(-0.49%) |
Sep 22, 2009 | 13.29 | 13.36 | 13.12 | 13.26 | 109,613 | +0.08(+0.60%) |
Sep 21, 2009 | 13.21 | 13.32 | 13.10 | 13.18 | 104,594 | -0.09(-0.69%) |
Sep 18, 2009 | 13.21 | 13.44 | 13.13 | 13.27 | 250,272 | +0.10(+0.80%) |
Sep 17, 2009 | 12.85 | 13.42 | 12.77 | 13.17 | 133,046 | +0.46(+3.60%) |
Sep 16, 2009 | 12.68 | 12.88 | 12.40 | 12.71 | 61,152 | +0.10(+0.78%) |
Sep 15, 2009 | 12.62 | 12.68 | 12.44 | 12.61 | 76,748 | -0.07(-0.52%) |
Sep 14, 2009 | 12.24 | 12.77 | 12.15 | 12.68 | 82,519 | +0.39(+3.20%) |
Sep 11, 2009 | 12.39 | 12.52 | 12.10 | 12.28 | 93,963 | -0.10(-0.85%) |
Sep 10, 2009 | 12.15 | 12.41 | 11.87 | 12.39 | 107,101 | +0.27(+2.21%) |
Sep 09, 2009 | 11.55 | 12.22 | 11.55 | 12.12 | 86,201 | +0.51(+4.39%) |
Sep 08, 2009 | 11.54 | 11.72 | 11.37 | 11.61 | 103,388 | +0.20(+1.72%) |
Sep 04, 2009 | 11.29 | 11.45 | 11.19 | 11.41 | 115,372 | +0.13(+1.16%) |
Sep 03, 2009 | 11.26 | 11.36 | 11.04 | 11.28 | 86,948 | +0.06(+0.52%) |
Sep 02, 2009 | 10.98 | 11.40 | 10.85 | 11.22 | 425,313 | +0.24(+2.20%) |
Sep 01, 2009 | 11.35 | 11.72 | 10.70 | 10.98 | 244,174 | -0.84(-7.10%) |
Aug 31, 2009 | 11.79 | 12.08 | 11.79 | 11.82 | 106,193 | -0.08(-0.70%) |
Aug 28, 2009 | 12.41 | 12.41 | 11.66 | 11.91 | 105,654 | -0.29(-2.41%) |
Aug 27, 2009 | 12.11 | 12.55 | 11.91 | 12.20 | 92,832 | +0.04(+0.32%) |
Aug 26, 2009 | 12.13 | 12.31 | 11.94 | 12.16 | 94,612 | +0.05(+0.43%) |
Aug 25, 2009 | 12.11 | 12.30 | 12.04 | 12.11 | 90,238 | +0.13(+1.09%) |
Aug 24, 2009 | 12.66 | 12.72 | 11.87 | 11.98 | 148,789 | -0.61(-4.88%) |
Aug 21, 2009 | 12.04 | 12.63 | 11.89 | 12.59 | 257,828 | +0.72(+6.06%) |
Aug 20, 2009 | 11.79 | 12.06 | 11.70 | 11.87 | 79,084 | +0.02(+0.17%) |
Aug 19, 2009 | 11.58 | 11.91 | 11.44 | 11.85 | 56,572 | +0.16(+1.40%) |
Aug 18, 2009 | 11.43 | 11.75 | 11.27 | 11.69 | 73,781 | +0.35(+3.06%) |
Aug 17, 2009 | 11.42 | 11.42 | 11.24 | 11.34 | 63,441 | -0.33(-2.80%) |
Aug 14, 2009 | 12.07 | 12.14 | 11.47 | 11.67 | 76,059 | -0.44(-3.67%) |
Aug 13, 2009 | 12.06 | 12.25 | 11.79 | 12.11 | 103,555 | +0.09(+0.71%) |
Aug 12, 2009 | 11.73 | 12.43 | 11.57 | 12.03 | 147,099 | +0.31(+2.62%) |
Aug 11, 2009 | 11.79 | 11.96 | 11.44 | 11.72 | 126,625 | -0.11(-0.94%) |
Aug 10, 2009 | 11.85 | 12.13 | 11.58 | 11.83 | 101,005 | -0.11(-0.93%) |
Aug 07, 2009 | 11.31 | 12.14 | 11.17 | 11.94 | 152,808 | +0.82(+7.41%) |
Aug 06, 2009 | 11.30 | 11.41 | 10.93 | 11.12 | 124,765 | -0.18(-1.62%) |
Aug 05, 2009 | 11.79 | 11.82 | 11.14 | 11.30 | 122,748 | -0.52(-4.37%) |
Aug 04, 2009 | 11.60 | 11.90 | 11.52 | 11.82 | 159,254 | +0.10(+0.89%) |