Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.30 | 12.54 | 11.81 | 11.93 | 408,830 | -0.50(-4.02%) |
Oct 29, 2009 | 12.35 | 12.56 | 12.11 | 12.43 | 382,796 | +0.24(+2.00%) |
Oct 28, 2009 | 12.22 | 12.32 | 11.81 | 12.19 | 463,023 | -0.05(-0.42%) |
Oct 27, 2009 | 11.84 | 12.50 | 11.83 | 12.24 | 554,890 | +0.41(+3.47%) |
Oct 26, 2009 | 11.43 | 11.86 | 11.33 | 11.83 | 642,025 | +0.47(+4.18%) |
Oct 23, 2009 | 10.97 | 11.38 | 10.91 | 11.36 | 458,611 | +0.31(+2.85%) |
Oct 22, 2009 | 10.51 | 11.20 | 10.49 | 11.04 | 338,718 | +0.48(+4.55%) |
Oct 21, 2009 | 10.99 | 11.25 | 10.50 | 10.56 | 497,146 | -0.49(-4.47%) |
Oct 20, 2009 | 10.97 | 11.06 | 10.91 | 11.05 | 251,302 | -0.24(-2.10%) |
Oct 19, 2009 | 11.36 | 11.42 | 11.18 | 11.29 | 130,748 | +0.01(+0.11%) |
Oct 16, 2009 | 11.41 | 11.41 | 11.13 | 11.28 | 282,293 | -0.26(-2.28%) |
Oct 15, 2009 | 11.50 | 11.55 | 11.27 | 11.54 | 200,533 | +0.01(+0.11%) |
Oct 14, 2009 | 11.61 | 11.61 | 11.35 | 11.53 | 216,089 | +0.12(+1.07%) |
Oct 13, 2009 | 11.55 | 11.57 | 11.31 | 11.41 | 206,762 | -0.15(-1.28%) |
Oct 12, 2009 | 11.60 | 11.69 | 11.47 | 11.56 | 166,334 | -0.09(-0.77%) |
Oct 09, 2009 | 11.45 | 11.67 | 11.26 | 11.64 | 257,920 | +0.24(+2.14%) |
Oct 08, 2009 | 11.47 | 11.54 | 11.27 | 11.40 | 186,975 | +0.04(+0.40%) |
Oct 07, 2009 | 11.50 | 11.50 | 11.17 | 11.36 | 171,617 | -0.16(-1.39%) |
Oct 06, 2009 | 11.34 | 11.72 | 11.24 | 11.52 | 234,673 | +0.28(+2.51%) |
Oct 05, 2009 | 11.25 | 11.47 | 11.10 | 11.23 | 324,700 | +0.08(+0.75%) |
Oct 02, 2009 | 11.07 | 11.29 | 10.71 | 11.15 | 338,159 | -0.08(-0.74%) |
Oct 01, 2009 | 11.62 | 11.79 | 11.22 | 11.23 | 346,867 | -0.48(-4.10%) |
Sep 30, 2009 | 12.00 | 12.00 | 11.64 | 11.72 | 255,726 | -0.26(-2.14%) |
Sep 29, 2009 | 12.09 | 12.22 | 11.79 | 11.97 | 186,939 | -0.07(-0.59%) |
Sep 28, 2009 | 11.82 | 12.12 | 11.77 | 12.04 | 181,891 | +0.25(+2.12%) |
Sep 25, 2009 | 11.74 | 11.79 | 11.52 | 11.79 | 332,127 | +0.03(+0.22%) |
Sep 24, 2009 | 12.02 | 12.06 | 11.46 | 11.77 | 324,144 | -0.17(-1.40%) |
Sep 23, 2009 | 12.07 | 12.14 | 11.93 | 11.93 | 234,643 | -0.16(-1.33%) |
Sep 22, 2009 | 12.07 | 12.14 | 11.81 | 12.09 | 257,881 | +0.14(+1.18%) |
Sep 21, 2009 | 12.00 | 12.08 | 11.81 | 11.95 | 199,406 | -0.12(-1.01%) |
Sep 18, 2009 | 12.19 | 12.19 | 11.82 | 12.07 | 303,279 | -0.03(-0.21%) |
Sep 17, 2009 | 12.46 | 12.57 | 12.00 | 12.10 | 250,288 | -0.29(-2.33%) |
Sep 16, 2009 | 12.11 | 12.74 | 12.07 | 12.39 | 303,988 | +0.36(+2.99%) |
Sep 15, 2009 | 11.79 | 12.15 | 11.59 | 12.03 | 258,213 | +0.22(+1.85%) |
Sep 14, 2009 | 11.69 | 11.84 | 11.61 | 11.81 | 124,631 | +0.06(+0.49%) |
Sep 11, 2009 | 11.71 | 11.97 | 11.58 | 11.75 | 225,329 | +0.02(+0.16%) |
Sep 10, 2009 | 11.72 | 11.74 | 11.49 | 11.73 | 204,960 | +0.10(+0.83%) |
Sep 09, 2009 | 11.50 | 11.83 | 11.45 | 11.64 | 266,912 | +0.10(+0.83%) |
Sep 08, 2009 | 11.54 | 11.66 | 11.39 | 11.54 | 134,505 | +0.06(+0.56%) |
Sep 04, 2009 | 11.38 | 11.61 | 11.27 | 11.48 | 453,282 | +0.21(+1.88%) |
Sep 03, 2009 | 11.00 | 11.28 | 10.99 | 11.27 | 212,348 | +0.35(+3.23%) |
Sep 02, 2009 | 11.17 | 11.30 | 10.89 | 10.91 | 182,016 | -0.32(-2.85%) |
Sep 01, 2009 | 11.35 | 11.67 | 10.95 | 11.23 | 393,987 | -0.20(-1.74%) |
Aug 31, 2009 | 11.53 | 11.64 | 11.23 | 11.43 | 270,299 | -0.17(-1.49%) |
Aug 28, 2009 | 11.74 | 11.76 | 11.39 | 11.61 | 164,023 | -0.06(-0.55%) |
Aug 27, 2009 | 11.86 | 11.86 | 11.39 | 11.67 | 214,182 | -0.22(-1.83%) |
Aug 26, 2009 | 11.79 | 12.12 | 11.76 | 11.89 | 276,503 | +0.15(+1.26%) |
Aug 25, 2009 | 11.78 | 11.98 | 11.67 | 11.74 | 418,840 | +0.08(+0.66%) |
Aug 24, 2009 | 11.86 | 11.99 | 11.56 | 11.66 | 226,693 | -0.23(-1.94%) |
Aug 21, 2009 | 11.86 | 12.02 | 11.80 | 11.90 | 426,363 | +0.21(+1.76%) |
Aug 20, 2009 | 11.56 | 11.82 | 11.50 | 11.69 | 214,101 | +0.09(+0.77%) |
Aug 19, 2009 | 11.27 | 11.64 | 11.11 | 11.60 | 241,369 | +0.22(+1.92%) |
Aug 18, 2009 | 11.29 | 11.54 | 11.25 | 11.38 | 354,953 | +0.12(+1.08%) |
Aug 17, 2009 | 11.90 | 12.02 | 11.25 | 11.26 | 851,575 | -0.89(-7.29%) |
Aug 14, 2009 | 12.47 | 12.51 | 11.92 | 12.15 | 359,164 | -0.35(-2.82%) |
Aug 13, 2009 | 12.58 | 12.82 | 12.29 | 12.50 | 196,218 | -0.12(-0.92%) |
Aug 12, 2009 | 12.41 | 12.71 | 12.31 | 12.61 | 302,006 | +0.18(+1.44%) |
Aug 11, 2009 | 12.82 | 13.04 | 12.12 | 12.43 | 269,231 | -0.51(-3.96%) |
Aug 10, 2009 | 12.63 | 12.98 | 12.58 | 12.95 | 380,619 | +0.32(+2.54%) |
Aug 07, 2009 | 12.27 | 12.82 | 12.27 | 12.63 | 675,511 | +0.49(+4.07%) |
Aug 06, 2009 | 12.48 | 12.79 | 12.02 | 12.13 | 376,516 | -0.26(-2.07%) |
Aug 05, 2009 | 12.34 | 12.52 | 12.23 | 12.39 | 316,405 | +0.05(+0.42%) |
Aug 04, 2009 | 11.75 | 12.40 | 11.61 | 12.34 | 297,467 | +0.48(+4.06%) |