Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.97 | 12.60 | 10.99 | 11.97 | 6,337 | +0.00(+0.00%) |
Oct 29, 2009 | 11.97 | 11.97 | 11.97 | 11.97 | 710 | -0.14(-1.14%) |
Oct 27, 2009 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.60(+5.22%) |
Oct 26, 2009 | 12.85 | 12.85 | 11.51 | 11.51 | 9,608 | -1.32(-10.29%) |
Oct 23, 2009 | 12.41 | 13.39 | 12.41 | 12.83 | 3,262 | -0.03(-0.23%) |
Oct 22, 2009 | 12.72 | 12.86 | 12.71 | 12.86 | 4,669 | +0.16(+1.22%) |
Oct 21, 2009 | 12.71 | 12.71 | 12.70 | 12.70 | 31,420 | +0.07(+0.57%) |
Oct 20, 2009 | 12.63 | 12.63 | 12.40 | 12.63 | 10,251 | +0.23(+1.83%) |
Oct 19, 2009 | 12.32 | 12.40 | 12.32 | 12.40 | 304 | +0.06(+0.45%) |
Oct 16, 2009 | 12.30 | 12.35 | 12.30 | 12.35 | 1,065 | +0.25(+2.07%) |
Oct 15, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 139 | -0.10(-0.83%) |
Oct 13, 2009 | 12.22 | 12.20 | 12.20 | 12.20 | 609 | +0.23(+1.91%) |
Oct 08, 2009 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | +0.30(+2.53%) |
Oct 07, 2009 | 11.57 | 11.67 | 11.53 | 11.67 | 1,016 | -0.65(-5.28%) |
Oct 06, 2009 | 12.32 | 12.32 | 12.32 | 12.32 | 893 | -0.43(-3.40%) |
Oct 05, 2009 | 11.59 | 12.76 | 11.53 | 12.76 | 1,654 | +0.39(+3.19%) |
Oct 01, 2009 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | -0.38(-3.01%) |
Sep 30, 2009 | 12.16 | 12.75 | 12.16 | 12.75 | 304 | +0.63(+5.22%) |
Sep 29, 2009 | 11.53 | 12.34 | 11.53 | 12.12 | 3,268 | +0.64(+5.56%) |
Sep 28, 2009 | 11.51 | 11.55 | 11.48 | 11.48 | 710 | -0.03(-0.26%) |
Sep 25, 2009 | 11.85 | 11.93 | 11.51 | 11.51 | 5,379 | -0.33(-2.75%) |
Sep 24, 2009 | 12.22 | 12.77 | 11.83 | 11.83 | 8,772 | -0.95(-7.40%) |
Sep 23, 2009 | 12.78 | 12.78 | 12.78 | 12.78 | 152 | -0.03(-0.23%) |
Sep 22, 2009 | 13.47 | 13.47 | 12.78 | 12.81 | 2,456 | +0.00(+0.00%) |
Sep 21, 2009 | 12.64 | 12.84 | 12.31 | 12.81 | 3,565 | -0.11(-0.84%) |
Sep 18, 2009 | 11.58 | 13.04 | 11.48 | 12.92 | 22,143 | +0.92(+7.64%) |
Sep 17, 2009 | 11.63 | 12.43 | 11.63 | 12.00 | 8,361 | +0.37(+3.22%) |
Sep 16, 2009 | 11.72 | 11.72 | 11.42 | 11.63 | 3,860 | +0.03(+0.26%) |
Sep 15, 2009 | 11.23 | 11.72 | 11.01 | 11.60 | 14,634 | +0.76(+7.00%) |
Sep 14, 2009 | 10.83 | 10.84 | 10.79 | 10.84 | 3,349 | -0.02(-0.18%) |
Sep 11, 2009 | 11.11 | 11.11 | 10.84 | 10.86 | 2,334 | -0.13(-1.17%) |
Sep 10, 2009 | 10.94 | 10.98 | 10.84 | 10.98 | 5,304 | -0.08(-0.71%) |
Sep 09, 2009 | 10.94 | 11.06 | 10.94 | 11.06 | 203 | -0.07(-0.62%) |
Sep 08, 2009 | 11.18 | 11.29 | 11.12 | 11.13 | 8,467 | -0.05(-0.44%) |
Sep 04, 2009 | 11.03 | 11.30 | 11.03 | 11.18 | 2,519 | +0.15(+1.34%) |
Sep 03, 2009 | 10.89 | 11.08 | 10.89 | 11.03 | 1,435 | +0.00(+0.00%) |
Sep 02, 2009 | 11.03 | 11.42 | 10.97 | 11.03 | 7,409 | +0.20(+1.82%) |
Sep 01, 2009 | 10.94 | 11.02 | 10.84 | 10.84 | 7,946 | -0.02(-0.18%) |
Aug 31, 2009 | 10.93 | 11.00 | 10.84 | 10.86 | 4,922 | -0.33(-2.91%) |
Aug 28, 2009 | 11.18 | 11.23 | 10.92 | 11.18 | 5,024 | -0.05(-0.44%) |
Aug 27, 2009 | 10.98 | 11.23 | 10.98 | 11.23 | 710 | +0.25(+2.24%) |
Aug 26, 2009 | 10.86 | 11.08 | 10.86 | 10.98 | 7,938 | +0.09(+0.81%) |
Aug 25, 2009 | 11.08 | 11.33 | 10.84 | 10.90 | 2,738 | -0.02(-0.20%) |
Aug 24, 2009 | 10.84 | 11.24 | 10.68 | 10.92 | 14,592 | +0.13(+1.21%) |
Aug 21, 2009 | 10.34 | 10.79 | 10.34 | 10.79 | 3,755 | +0.39(+3.79%) |
Aug 20, 2009 | 10.34 | 10.84 | 10.29 | 10.39 | 13,704 | +0.05(+0.48%) |
Aug 19, 2009 | 10.34 | 10.34 | 10.34 | 10.34 | 1,519 | +0.00(+0.00%) |
Aug 18, 2009 | 10.39 | 10.79 | 10.31 | 10.34 | 7,096 | -0.03(-0.29%) |
Aug 17, 2009 | 10.37 | 10.41 | 10.34 | 10.37 | 1,370 | -0.36(-3.39%) |
Aug 14, 2009 | 10.59 | 10.75 | 10.52 | 10.74 | 9,372 | +0.15(+1.40%) |
Aug 13, 2009 | 10.66 | 10.69 | 10.59 | 10.59 | 2,842 | +0.34(+3.37%) |
Aug 12, 2009 | 10.28 | 10.28 | 10.25 | 10.25 | 1,015 | +0.02(+0.24%) |
Aug 11, 2009 | 10.05 | 10.27 | 10.05 | 10.22 | 8,323 | -0.42(-3.94%) |
Aug 10, 2009 | 10.70 | 10.70 | 10.05 | 10.64 | 6,242 | +0.44(+4.35%) |
Aug 07, 2009 | 9.852 | 10.84 | 9.852 | 10.20 | 7,775 | +0.66(+6.92%) |
Aug 06, 2009 | 9.852 | 10.75 | 9.537 | 9.537 | 65,231 | -0.16(-1.65%) |
Aug 05, 2009 | 9.606 | 9.696 | 9.596 | 9.696 | 1,725 | +0.33(+3.49%) |
Aug 04, 2009 | 9.448 | 9.458 | 9.349 | 9.369 | 2,523 | +0.02(+0.21%) |