Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.22 | 12.26 | 11.55 | 11.60 | 1,283,757 | -0.68(-5.54%) |
Oct 29, 2009 | 11.60 | 12.35 | 11.50 | 12.28 | 1,283,119 | +0.98(+8.67%) |
Oct 28, 2009 | 11.95 | 11.97 | 10.95 | 11.30 | 2,036,078 | -0.81(-6.69%) |
Oct 27, 2009 | 12.80 | 12.97 | 11.92 | 12.11 | 1,112,573 | -0.68(-5.32%) |
Oct 26, 2009 | 13.50 | 13.85 | 12.69 | 12.79 | 939,800 | -0.70(-5.19%) |
Oct 23, 2009 | 13.61 | 14.00 | 13.43 | 13.49 | 491,676 | -0.41(-2.95%) |
Oct 22, 2009 | 14.04 | 14.19 | 13.63 | 13.90 | 469,857 | -0.12(-0.86%) |
Oct 21, 2009 | 13.77 | 14.45 | 13.76 | 14.02 | 864,778 | +0.21(+1.52%) |
Oct 20, 2009 | 13.79 | 14.09 | 13.76 | 13.81 | 488,809 | -0.19(-1.36%) |
Oct 19, 2009 | 13.90 | 14.09 | 13.75 | 14.00 | 674,875 | +0.12(+0.86%) |
Oct 16, 2009 | 14.14 | 14.23 | 13.71 | 13.88 | 475,900 | -0.37(-2.60%) |
Oct 15, 2009 | 13.93 | 14.25 | 13.71 | 14.25 | 708,600 | +0.27(+1.93%) |
Oct 14, 2009 | 14.22 | 14.24 | 13.91 | 13.98 | 436,125 | -0.05(-0.36%) |
Oct 13, 2009 | 14.13 | 14.18 | 13.84 | 14.03 | 328,802 | -0.05(-0.36%) |
Oct 12, 2009 | 14.32 | 14.41 | 14.00 | 14.08 | 388,090 | +0.02(+0.14%) |
Oct 09, 2009 | 14.09 | 14.21 | 13.75 | 14.06 | 368,454 | +0.00(+0.00%) |
Oct 08, 2009 | 14.29 | 14.38 | 14.00 | 14.06 | 401,182 | -0.12(-0.85%) |
Oct 07, 2009 | 14.14 | 14.54 | 14.00 | 14.18 | 422,546 | +0.03(+0.21%) |
Oct 06, 2009 | 14.17 | 14.50 | 13.85 | 14.15 | 621,074 | +0.37(+2.69%) |
Oct 05, 2009 | 13.37 | 13.81 | 13.26 | 13.78 | 499,742 | +0.37(+2.76%) |
Oct 02, 2009 | 13.00 | 13.55 | 12.31 | 13.41 | 995,247 | -0.20(-1.47%) |
Oct 01, 2009 | 14.28 | 14.31 | 13.57 | 13.61 | 808,841 | -0.80(-5.55%) |
Sep 30, 2009 | 14.75 | 14.99 | 14.25 | 14.41 | 683,632 | -0.23(-1.57%) |
Sep 29, 2009 | 14.76 | 14.89 | 14.50 | 14.64 | 602,532 | -0.16(-1.08%) |
Sep 28, 2009 | 14.72 | 15.18 | 14.46 | 14.80 | 748,778 | +0.38(+2.64%) |
Sep 25, 2009 | 13.64 | 15.15 | 13.64 | 14.42 | 1,821,196 | +0.87(+6.42%) |
Sep 24, 2009 | 14.10 | 14.35 | 13.31 | 13.55 | 713,322 | -0.43(-3.08%) |
Sep 23, 2009 | 14.21 | 14.50 | 13.95 | 13.98 | 811,067 | -0.07(-0.50%) |
Sep 22, 2009 | 13.80 | 14.25 | 13.72 | 14.05 | 993,597 | +0.55(+4.07%) |
Sep 21, 2009 | 13.39 | 13.51 | 13.17 | 13.50 | 390,450 | -0.08(-0.59%) |
Sep 18, 2009 | 13.42 | 13.65 | 13.10 | 13.58 | 685,477 | +0.20(+1.49%) |
Sep 17, 2009 | 13.46 | 13.71 | 13.18 | 13.38 | 591,301 | -0.24(-1.76%) |
Sep 16, 2009 | 13.89 | 13.95 | 13.50 | 13.62 | 786,815 | -0.17(-1.23%) |
Sep 15, 2009 | 13.83 | 14.10 | 13.64 | 13.79 | 718,737 | +0.02(+0.15%) |
Sep 14, 2009 | 12.86 | 14.05 | 12.82 | 13.77 | 1,173,444 | +0.85(+6.58%) |
Sep 11, 2009 | 13.00 | 13.28 | 12.80 | 12.92 | 828,199 | -0.11(-0.84%) |
Sep 10, 2009 | 12.89 | 13.05 | 12.65 | 13.03 | 720,180 | +0.19(+1.48%) |
Sep 09, 2009 | 12.78 | 13.14 | 12.66 | 12.84 | 1,037,077 | +0.12(+0.94%) |
Sep 08, 2009 | 12.44 | 12.88 | 12.31 | 12.72 | 924,047 | +0.53(+4.35%) |
Sep 04, 2009 | 11.98 | 12.21 | 11.71 | 12.19 | 538,673 | +0.36(+3.04%) |
Sep 03, 2009 | 11.70 | 11.94 | 11.41 | 11.83 | 890,994 | +0.27(+2.34%) |
Sep 02, 2009 | 11.36 | 11.74 | 11.13 | 11.56 | 1,213,271 | +0.01(+0.09%) |
Sep 01, 2009 | 12.39 | 12.60 | 11.51 | 11.55 | 1,771,312 | -0.97(-7.75%) |
Aug 31, 2009 | 12.66 | 12.77 | 11.95 | 12.52 | 1,520,641 | -0.23(-1.80%) |
Aug 28, 2009 | 13.13 | 13.23 | 12.11 | 12.75 | 2,022,468 | -0.03(-0.23%) |
Aug 27, 2009 | 11.26 | 13.15 | 11.26 | 12.78 | 4,351,475 | +1.87(+17.14%) |
Aug 26, 2009 | 10.70 | 10.97 | 10.56 | 10.91 | 594,874 | +0.18(+1.68%) |
Aug 25, 2009 | 10.61 | 10.77 | 10.58 | 10.73 | 309,686 | +0.16(+1.51%) |
Aug 24, 2009 | 10.62 | 10.70 | 10.50 | 10.57 | 562,714 | -0.05(-0.47%) |
Aug 21, 2009 | 10.65 | 10.75 | 10.53 | 10.62 | 437,619 | +0.12(+1.14%) |
Aug 20, 2009 | 10.32 | 10.69 | 10.30 | 10.50 | 294,313 | +0.22(+2.14%) |
Aug 19, 2009 | 10.20 | 10.36 | 10.10 | 10.28 | 421,911 | -0.13(-1.25%) |
Aug 18, 2009 | 10.42 | 10.58 | 10.35 | 10.41 | 556,218 | -0.01(-0.10%) |
Aug 17, 2009 | 10.45 | 10.56 | 10.02 | 10.42 | 667,282 | -0.28(-2.62%) |
Aug 14, 2009 | 11.00 | 11.10 | 10.55 | 10.70 | 912,729 | -0.20(-1.83%) |
Aug 13, 2009 | 10.45 | 11.14 | 10.30 | 10.90 | 1,335,855 | +0.70(+6.86%) |
Aug 12, 2009 | 10.20 | 10.50 | 9.990 | 10.20 | 1,459,676 | +0.74(+7.82%) |
Aug 11, 2009 | 9.000 | 9.630 | 8.350 | 9.460 | 2,073,167 | -0.71(-6.98%) |
Aug 10, 2009 | 10.08 | 10.54 | 10.08 | 10.17 | 697,607 | +0.09(+0.89%) |
Aug 07, 2009 | 10.13 | 10.15 | 9.820 | 10.08 | 711,858 | +0.01(+0.10%) |
Aug 06, 2009 | 10.12 | 10.12 | 9.750 | 10.07 | 680,991 | -0.02(-0.20%) |
Aug 05, 2009 | 10.05 | 10.11 | 9.900 | 10.09 | 560,673 | +0.08(+0.80%) |
Aug 04, 2009 | 9.900 | 10.20 | 9.350 | 10.01 | 780,063 | -0.01(-0.10%) |