Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.77 | 12.00 | 11.36 | 11.46 | 947,868 | -0.31(-2.62%) |
Oct 29, 2009 | 11.82 | 11.82 | 11.50 | 11.77 | 905,250 | -0.02(-0.21%) |
Oct 28, 2009 | 11.49 | 12.07 | 11.41 | 11.79 | 1,664,221 | +0.50(+4.39%) |
Oct 27, 2009 | 11.28 | 11.58 | 11.13 | 11.30 | 665,397 | +0.11(+0.97%) |
Oct 26, 2009 | 11.21 | 11.26 | 10.93 | 11.19 | 686,446 | +0.02(+0.16%) |
Oct 23, 2009 | 11.12 | 11.52 | 11.06 | 11.17 | 566,866 | -0.26(-2.28%) |
Oct 22, 2009 | 11.07 | 11.52 | 11.00 | 11.43 | 559,161 | +0.39(+3.51%) |
Oct 21, 2009 | 11.41 | 11.56 | 11.01 | 11.04 | 725,229 | -0.36(-3.18%) |
Oct 20, 2009 | 11.40 | 11.77 | 11.36 | 11.41 | 408,967 | -0.31(-2.63%) |
Oct 19, 2009 | 11.67 | 11.73 | 11.47 | 11.72 | 836,219 | +0.10(+0.89%) |
Oct 16, 2009 | 11.81 | 11.82 | 11.59 | 11.61 | 600,169 | -0.27(-2.29%) |
Oct 15, 2009 | 11.79 | 11.90 | 11.66 | 11.88 | 584,581 | -0.03(-0.25%) |
Oct 14, 2009 | 11.79 | 11.96 | 11.63 | 11.92 | 731,074 | +0.27(+2.34%) |
Oct 13, 2009 | 11.70 | 11.71 | 11.40 | 11.64 | 310,944 | -0.04(-0.31%) |
Oct 12, 2009 | 11.77 | 12.01 | 11.61 | 11.68 | 327,506 | -0.25(-2.08%) |
Oct 09, 2009 | 11.65 | 12.02 | 11.65 | 11.93 | 358,968 | +0.22(+1.86%) |
Oct 08, 2009 | 11.71 | 11.85 | 11.62 | 11.71 | 748,669 | +0.04(+0.36%) |
Oct 07, 2009 | 11.53 | 11.67 | 11.34 | 11.67 | 382,351 | +0.07(+0.57%) |
Oct 06, 2009 | 11.59 | 11.73 | 11.36 | 11.60 | 386,665 | +0.16(+1.37%) |
Oct 05, 2009 | 11.44 | 11.58 | 11.24 | 11.44 | 487,222 | +0.08(+0.75%) |
Oct 02, 2009 | 11.40 | 11.58 | 11.23 | 11.36 | 603,617 | +0.00(+0.00%) |
Oct 01, 2009 | 11.55 | 11.70 | 11.34 | 11.36 | 666,282 | -0.16(-1.42%) |
Sep 30, 2009 | 11.52 | 11.58 | 11.26 | 11.52 | 869,099 | -0.04(-0.31%) |
Sep 29, 2009 | 11.65 | 11.76 | 11.53 | 11.56 | 783,548 | -0.10(-0.88%) |
Sep 28, 2009 | 11.51 | 11.67 | 11.36 | 11.66 | 450,719 | +0.15(+1.31%) |
Sep 25, 2009 | 11.79 | 11.84 | 11.31 | 11.51 | 464,285 | -0.27(-2.31%) |
Sep 24, 2009 | 11.97 | 12.07 | 11.58 | 11.78 | 580,033 | -0.11(-0.97%) |
Sep 23, 2009 | 11.90 | 12.01 | 11.70 | 11.90 | 584,952 | +0.05(+0.46%) |
Sep 22, 2009 | 11.77 | 11.85 | 11.46 | 11.84 | 413,968 | +0.21(+1.77%) |
Sep 21, 2009 | 11.74 | 12.12 | 11.58 | 11.64 | 352,305 | -0.24(-1.99%) |
Sep 18, 2009 | 12.10 | 12.19 | 11.78 | 11.87 | 1,132,229 | -0.20(-1.65%) |
Sep 17, 2009 | 12.25 | 12.43 | 11.95 | 12.07 | 509,698 | -0.17(-1.38%) |
Sep 16, 2009 | 11.84 | 12.33 | 11.79 | 12.24 | 643,920 | +0.48(+4.06%) |
Sep 15, 2009 | 11.53 | 11.89 | 11.33 | 11.76 | 446,100 | +0.24(+2.10%) |
Sep 14, 2009 | 11.44 | 11.59 | 11.39 | 11.52 | 272,623 | +0.01(+0.05%) |
Sep 11, 2009 | 11.56 | 11.61 | 11.43 | 11.52 | 285,939 | +0.02(+0.16%) |
Sep 10, 2009 | 11.64 | 11.66 | 11.34 | 11.50 | 319,529 | -0.12(-1.04%) |
Sep 09, 2009 | 11.55 | 11.73 | 11.36 | 11.62 | 499,973 | +0.10(+0.84%) |
Sep 08, 2009 | 11.49 | 11.59 | 11.31 | 11.52 | 548,247 | +0.16(+1.38%) |
Sep 04, 2009 | 11.22 | 11.55 | 11.15 | 11.36 | 491,797 | +0.19(+1.73%) |
Sep 03, 2009 | 11.11 | 11.18 | 10.95 | 11.17 | 553,503 | +0.11(+1.04%) |
Sep 02, 2009 | 11.16 | 11.33 | 11.03 | 11.06 | 697,628 | -0.10(-0.92%) |
Sep 01, 2009 | 11.37 | 11.75 | 11.15 | 11.16 | 720,152 | -0.35(-3.05%) |
Aug 31, 2009 | 11.47 | 11.60 | 11.35 | 11.51 | 706,427 | -0.05(-0.42%) |
Aug 28, 2009 | 11.87 | 11.87 | 11.50 | 11.56 | 502,864 | -0.28(-2.35%) |
Aug 27, 2009 | 12.02 | 12.02 | 11.59 | 11.84 | 385,755 | -0.13(-1.06%) |
Aug 26, 2009 | 11.78 | 12.11 | 11.71 | 11.96 | 429,376 | +0.19(+1.64%) |
Aug 25, 2009 | 11.82 | 12.02 | 11.70 | 11.77 | 394,824 | -0.10(-0.82%) |
Aug 24, 2009 | 12.26 | 12.26 | 11.80 | 11.87 | 504,956 | -0.33(-2.68%) |
Aug 21, 2009 | 12.28 | 12.51 | 12.11 | 12.19 | 1,088,440 | +0.10(+0.85%) |
Aug 20, 2009 | 12.04 | 12.14 | 11.92 | 12.09 | 355,433 | +0.03(+0.25%) |
Aug 19, 2009 | 11.87 | 12.15 | 11.82 | 12.06 | 235,616 | +0.08(+0.71%) |
Aug 18, 2009 | 12.04 | 12.16 | 11.92 | 11.98 | 321,276 | -0.01(-0.10%) |
Aug 17, 2009 | 12.16 | 12.22 | 11.80 | 11.99 | 421,106 | -0.31(-2.51%) |
Aug 14, 2009 | 12.72 | 12.82 | 12.19 | 12.30 | 648,877 | -0.51(-4.01%) |
Aug 13, 2009 | 12.83 | 12.93 | 12.41 | 12.81 | 474,357 | +0.10(+0.76%) |
Aug 12, 2009 | 12.65 | 12.91 | 12.52 | 12.71 | 583,295 | +0.04(+0.33%) |
Aug 11, 2009 | 13.09 | 13.09 | 12.34 | 12.67 | 710,524 | -0.46(-3.50%) |
Aug 10, 2009 | 12.84 | 13.31 | 12.73 | 13.13 | 578,191 | +0.27(+2.07%) |
Aug 07, 2009 | 12.70 | 13.17 | 12.48 | 12.86 | 886,360 | +0.25(+2.01%) |
Aug 06, 2009 | 12.87 | 12.88 | 12.37 | 12.61 | 788,291 | -0.15(-1.14%) |
Aug 05, 2009 | 12.68 | 12.83 | 12.58 | 12.76 | 987,474 | +0.08(+0.62%) |
Aug 04, 2009 | 12.24 | 12.70 | 12.18 | 12.68 | 633,481 | +0.33(+2.64%) |