Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.09 | 12.22 | 11.54 | 11.66 | 1,979,094 | -0.49(-4.01%) |
Oct 29, 2009 | 11.45 | 12.50 | 11.23 | 12.14 | 3,854,748 | +1.08(+9.81%) |
Oct 28, 2009 | 11.74 | 11.74 | 11.03 | 11.06 | 1,738,286 | -0.70(-5.98%) |
Oct 27, 2009 | 12.16 | 12.25 | 11.71 | 11.76 | 1,019,056 | -0.39(-3.22%) |
Oct 26, 2009 | 12.37 | 12.75 | 12.10 | 12.16 | 655,372 | -0.21(-1.71%) |
Oct 23, 2009 | 12.40 | 12.44 | 12.28 | 12.37 | 714,563 | -0.23(-1.85%) |
Oct 22, 2009 | 12.56 | 12.66 | 12.34 | 12.60 | 1,043,375 | -0.02(-0.17%) |
Oct 21, 2009 | 12.36 | 12.86 | 12.31 | 12.62 | 1,478,662 | +0.20(+1.58%) |
Oct 20, 2009 | 12.17 | 12.44 | 12.14 | 12.43 | 1,467,403 | +0.02(+0.13%) |
Oct 19, 2009 | 12.09 | 12.54 | 12.03 | 12.41 | 781,570 | +0.39(+3.21%) |
Oct 16, 2009 | 12.01 | 12.20 | 11.93 | 12.02 | 1,049,522 | -0.14(-1.17%) |
Oct 15, 2009 | 12.10 | 12.35 | 12.06 | 12.17 | 1,631,731 | -0.06(-0.52%) |
Oct 14, 2009 | 12.26 | 12.38 | 12.09 | 12.23 | 1,512,281 | +0.17(+1.45%) |
Oct 13, 2009 | 12.14 | 12.16 | 11.84 | 12.05 | 650,763 | -0.11(-0.87%) |
Oct 12, 2009 | 12.32 | 12.36 | 12.10 | 12.16 | 395,861 | -0.03(-0.22%) |
Oct 09, 2009 | 12.05 | 12.21 | 12.00 | 12.19 | 590,788 | +0.07(+0.61%) |
Oct 08, 2009 | 12.04 | 12.22 | 11.93 | 12.11 | 1,139,719 | +0.19(+1.60%) |
Oct 07, 2009 | 12.00 | 12.19 | 11.83 | 11.92 | 906,789 | -0.15(-1.27%) |
Oct 06, 2009 | 12.05 | 12.55 | 11.95 | 12.08 | 1,327,996 | +0.17(+1.47%) |
Oct 05, 2009 | 11.61 | 11.95 | 11.57 | 11.90 | 1,118,394 | +0.39(+3.35%) |
Oct 02, 2009 | 11.67 | 11.74 | 11.37 | 11.52 | 1,499,928 | -0.32(-2.73%) |
Oct 01, 2009 | 12.30 | 12.33 | 11.82 | 11.84 | 1,276,345 | -0.56(-4.52%) |
Sep 30, 2009 | 12.81 | 12.93 | 12.31 | 12.40 | 2,038,599 | -0.41(-3.18%) |
Sep 29, 2009 | 12.75 | 13.03 | 12.67 | 12.81 | 2,360,636 | +0.07(+0.54%) |
Sep 28, 2009 | 12.50 | 12.86 | 12.37 | 12.74 | 1,115,440 | +0.27(+2.16%) |
Sep 25, 2009 | 12.47 | 12.65 | 12.37 | 12.47 | 1,000,312 | -0.01(-0.04%) |
Sep 24, 2009 | 12.53 | 12.85 | 12.36 | 12.47 | 1,337,985 | -0.04(-0.34%) |
Sep 23, 2009 | 12.71 | 12.84 | 12.50 | 12.52 | 1,022,741 | -0.19(-1.50%) |
Sep 22, 2009 | 12.59 | 13.03 | 12.57 | 12.71 | 1,711,981 | +0.25(+2.04%) |
Sep 21, 2009 | 12.58 | 12.70 | 12.39 | 12.45 | 1,237,560 | -0.23(-1.80%) |
Sep 18, 2009 | 12.98 | 13.12 | 12.65 | 12.68 | 2,206,578 | -0.23(-1.80%) |
Sep 17, 2009 | 12.67 | 13.15 | 12.63 | 12.91 | 3,358,643 | +0.67(+5.45%) |
Sep 16, 2009 | 12.14 | 12.68 | 12.09 | 12.25 | 1,400,611 | +0.13(+1.05%) |
Sep 15, 2009 | 12.11 | 12.39 | 12.02 | 12.12 | 755,549 | +0.03(+0.22%) |
Sep 14, 2009 | 11.93 | 12.12 | 11.70 | 12.09 | 930,896 | +0.05(+0.44%) |
Sep 11, 2009 | 11.96 | 12.54 | 11.94 | 12.04 | 1,601,381 | -0.02(-0.18%) |
Sep 10, 2009 | 11.50 | 12.10 | 11.45 | 12.06 | 1,239,023 | +0.51(+4.45%) |
Sep 09, 2009 | 11.35 | 11.56 | 11.18 | 11.55 | 719,374 | +0.16(+1.39%) |
Sep 08, 2009 | 11.32 | 11.49 | 11.29 | 11.39 | 787,653 | +0.20(+1.75%) |
Sep 04, 2009 | 10.83 | 11.28 | 10.68 | 11.19 | 680,979 | +0.37(+3.37%) |
Sep 03, 2009 | 10.76 | 10.92 | 10.65 | 10.83 | 569,111 | +0.10(+0.94%) |
Sep 02, 2009 | 10.88 | 10.94 | 10.63 | 10.73 | 1,633,060 | -0.15(-1.36%) |
Sep 01, 2009 | 11.12 | 11.72 | 10.74 | 10.87 | 2,632,775 | -0.30(-2.65%) |
Aug 31, 2009 | 11.74 | 11.82 | 11.04 | 11.17 | 1,661,235 | -0.67(-5.67%) |
Aug 28, 2009 | 11.72 | 11.85 | 11.49 | 11.84 | 2,431,785 | +0.23(+2.01%) |
Aug 27, 2009 | 11.18 | 11.67 | 10.87 | 11.61 | 2,070,538 | +0.30(+2.67%) |
Aug 26, 2009 | 11.18 | 11.34 | 11.02 | 11.31 | 1,244,807 | +0.10(+0.85%) |
Aug 25, 2009 | 11.10 | 11.25 | 10.96 | 11.21 | 801,353 | +0.23(+2.07%) |
Aug 24, 2009 | 11.14 | 11.29 | 10.88 | 10.99 | 1,334,997 | -0.17(-1.52%) |
Aug 21, 2009 | 11.00 | 11.35 | 10.86 | 11.16 | 984,093 | +0.30(+2.78%) |
Aug 20, 2009 | 10.67 | 10.91 | 10.62 | 10.85 | 629,232 | +0.14(+1.28%) |
Aug 19, 2009 | 10.43 | 10.74 | 10.21 | 10.72 | 1,135,940 | +0.21(+1.96%) |
Aug 18, 2009 | 10.36 | 10.63 | 10.35 | 10.51 | 500,409 | -0.11(-1.05%) |
Aug 17, 2009 | 10.49 | 10.66 | 10.20 | 10.62 | 851,077 | -0.19(-1.76%) |
Aug 14, 2009 | 11.12 | 11.12 | 10.66 | 10.81 | 502,323 | -0.24(-2.16%) |
Aug 13, 2009 | 11.22 | 11.33 | 10.86 | 11.05 | 885,785 | -0.11(-1.00%) |
Aug 12, 2009 | 10.76 | 11.29 | 10.76 | 11.16 | 904,966 | +0.39(+3.64%) |
Aug 11, 2009 | 10.91 | 11.00 | 10.71 | 10.77 | 708,894 | -0.16(-1.50%) |
Aug 10, 2009 | 10.96 | 11.08 | 10.82 | 10.93 | 665,127 | -0.13(-1.19%) |
Aug 07, 2009 | 10.81 | 11.17 | 10.81 | 11.07 | 1,194,957 | +0.34(+3.21%) |
Aug 06, 2009 | 11.04 | 11.05 | 10.62 | 10.72 | 1,414,618 | -0.23(-2.13%) |
Aug 05, 2009 | 11.25 | 11.25 | 10.79 | 10.95 | 991,493 | -0.37(-3.27%) |
Aug 04, 2009 | 11.50 | 11.50 | 11.09 | 11.32 | 1,504,783 | -0.23(-2.02%) |