Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.53 | 11.53 | 11.17 | 11.23 | 34,617 | -0.40(-3.44%) |
Oct 29, 2009 | 11.33 | 11.66 | 11.19 | 11.63 | 16,443 | +0.29(+2.56%) |
Oct 28, 2009 | 11.68 | 11.82 | 11.26 | 11.34 | 21,393 | -0.27(-2.33%) |
Oct 27, 2009 | 11.80 | 11.85 | 11.53 | 11.61 | 20,031 | -0.14(-1.19%) |
Oct 26, 2009 | 11.97 | 12.17 | 11.52 | 11.75 | 22,772 | -0.23(-1.92%) |
Oct 23, 2009 | 12.15 | 12.52 | 11.98 | 11.98 | 38,110 | -0.30(-2.44%) |
Oct 22, 2009 | 12.16 | 12.50 | 12.10 | 12.28 | 60,301 | -0.51(-3.99%) |
Oct 21, 2009 | 13.15 | 13.34 | 12.68 | 12.79 | 20,810 | -0.23(-1.77%) |
Oct 20, 2009 | 13.09 | 13.39 | 13.02 | 13.02 | 8,805 | -0.36(-2.69%) |
Oct 19, 2009 | 13.22 | 13.39 | 12.84 | 13.38 | 15,137 | +0.28(+2.14%) |
Oct 16, 2009 | 13.14 | 13.28 | 13.06 | 13.10 | 18,802 | +0.00(+0.00%) |
Oct 15, 2009 | 13.05 | 13.45 | 13.04 | 13.10 | 264,857 | -0.04(-0.30%) |
Oct 14, 2009 | 12.83 | 13.16 | 12.77 | 13.14 | 15,607 | +0.38(+2.98%) |
Oct 13, 2009 | 12.85 | 12.85 | 12.60 | 12.76 | 6,356 | -0.08(-0.62%) |
Oct 12, 2009 | 12.63 | 12.86 | 12.63 | 12.84 | 12,258 | +0.13(+1.02%) |
Oct 09, 2009 | 12.61 | 12.73 | 12.24 | 12.71 | 6,509 | +0.10(+0.79%) |
Oct 08, 2009 | 12.33 | 12.74 | 12.17 | 12.61 | 43,985 | +0.36(+2.94%) |
Oct 07, 2009 | 12.61 | 12.61 | 12.08 | 12.25 | 14,346 | -0.26(-2.08%) |
Oct 06, 2009 | 12.29 | 12.86 | 11.98 | 12.51 | 25,739 | +0.29(+2.37%) |
Oct 05, 2009 | 11.95 | 12.29 | 11.95 | 12.22 | 15,244 | +0.19(+1.58%) |
Oct 02, 2009 | 12.19 | 12.48 | 12.00 | 12.03 | 37,194 | -0.16(-1.31%) |
Oct 01, 2009 | 12.60 | 13.10 | 12.14 | 12.19 | 18,963 | -0.51(-4.02%) |
Sep 30, 2009 | 12.80 | 13.02 | 12.42 | 12.70 | 22,756 | -0.08(-0.63%) |
Sep 29, 2009 | 12.38 | 12.85 | 12.18 | 12.78 | 61,970 | +0.44(+3.57%) |
Sep 28, 2009 | 12.47 | 12.47 | 12.24 | 12.34 | 10,142 | -0.04(-0.32%) |
Sep 25, 2009 | 12.22 | 12.45 | 12.19 | 12.38 | 9,908 | +0.18(+1.48%) |
Sep 24, 2009 | 12.52 | 12.52 | 12.15 | 12.20 | 17,547 | -0.10(-0.81%) |
Sep 23, 2009 | 12.59 | 12.71 | 12.30 | 12.30 | 54,029 | -0.26(-2.07%) |
Sep 22, 2009 | 12.45 | 12.82 | 12.39 | 12.56 | 94,922 | +0.12(+0.96%) |
Sep 21, 2009 | 12.35 | 12.88 | 12.35 | 12.44 | 24,889 | +0.05(+0.40%) |
Sep 18, 2009 | 12.33 | 12.57 | 12.33 | 12.39 | 141,733 | +0.06(+0.49%) |
Sep 17, 2009 | 12.26 | 12.42 | 12.20 | 12.33 | 16,194 | +0.03(+0.24%) |
Sep 16, 2009 | 12.23 | 12.42 | 12.10 | 12.30 | 45,041 | +0.12(+0.99%) |
Sep 15, 2009 | 12.27 | 12.45 | 12.10 | 12.18 | 37,442 | -0.14(-1.14%) |
Sep 14, 2009 | 12.20 | 12.53 | 12.11 | 12.32 | 24,785 | +0.05(+0.41%) |
Sep 11, 2009 | 12.38 | 12.58 | 12.21 | 12.27 | 12,626 | -0.11(-0.89%) |
Sep 10, 2009 | 12.63 | 12.67 | 12.25 | 12.38 | 29,646 | -0.23(-1.82%) |
Sep 09, 2009 | 12.93 | 12.93 | 12.54 | 12.61 | 18,842 | -0.14(-1.10%) |
Sep 08, 2009 | 13.00 | 13.00 | 12.65 | 12.75 | 24,446 | -0.19(-1.47%) |
Sep 04, 2009 | 12.79 | 13.20 | 12.77 | 12.94 | 24,667 | +0.18(+1.41%) |
Sep 03, 2009 | 12.62 | 12.87 | 12.58 | 12.76 | 13,830 | +0.22(+1.75%) |
Sep 02, 2009 | 12.72 | 12.94 | 12.53 | 12.54 | 15,675 | -0.35(-2.72%) |
Sep 01, 2009 | 13.25 | 13.70 | 12.73 | 12.89 | 37,280 | -0.43(-3.23%) |
Aug 31, 2009 | 13.80 | 14.15 | 13.20 | 13.32 | 42,758 | -0.75(-5.33%) |
Aug 28, 2009 | 14.51 | 14.53 | 13.82 | 14.07 | 25,930 | -0.43(-2.97%) |
Aug 27, 2009 | 14.25 | 14.50 | 13.98 | 14.50 | 9,843 | +0.09(+0.62%) |
Aug 26, 2009 | 14.55 | 14.55 | 14.00 | 14.41 | 17,656 | -0.11(-0.76%) |
Aug 25, 2009 | 14.77 | 14.77 | 14.42 | 14.52 | 45,877 | -0.02(-0.14%) |
Aug 24, 2009 | 14.81 | 14.83 | 14.41 | 14.54 | 18,771 | -0.21(-1.42%) |
Aug 21, 2009 | 14.64 | 15.00 | 14.37 | 14.75 | 30,861 | +0.35(+2.43%) |
Aug 20, 2009 | 14.29 | 14.47 | 14.00 | 14.40 | 9,012 | +0.05(+0.35%) |
Aug 19, 2009 | 14.43 | 14.50 | 14.06 | 14.35 | 14,366 | -0.10(-0.69%) |
Aug 18, 2009 | 13.97 | 14.64 | 13.91 | 14.45 | 13,989 | +0.45(+3.21%) |
Aug 17, 2009 | 14.05 | 14.25 | 13.75 | 14.00 | 20,916 | -0.21(-1.48%) |
Aug 14, 2009 | 14.43 | 14.45 | 13.79 | 14.21 | 17,578 | -0.29(-2.00%) |
Aug 13, 2009 | 14.64 | 14.64 | 14.25 | 14.50 | 34,545 | -0.08(-0.55%) |
Aug 12, 2009 | 14.40 | 14.89 | 13.83 | 14.58 | 27,199 | +0.47(+3.33%) |
Aug 11, 2009 | 14.33 | 14.50 | 13.93 | 14.11 | 25,203 | -0.29(-2.01%) |
Aug 10, 2009 | 14.50 | 14.65 | 13.88 | 14.40 | 20,834 | -0.29(-1.97%) |
Aug 07, 2009 | 14.31 | 14.78 | 14.05 | 14.69 | 21,583 | +0.64(+4.56%) |
Aug 06, 2009 | 14.47 | 14.55 | 13.94 | 14.05 | 18,431 | -0.35(-2.43%) |
Aug 05, 2009 | 14.50 | 14.83 | 14.10 | 14.40 | 15,857 | -0.13(-0.89%) |
Aug 04, 2009 | 14.37 | 14.67 | 14.37 | 14.53 | 136,200 | +0.03(+0.21%) |