Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.78 | 10.87 | 10.12 | 10.20 | 133,756 | -0.73(-6.68%) |
Oct 29, 2009 | 11.52 | 11.53 | 10.73 | 10.93 | 97,198 | -0.42(-3.70%) |
Oct 28, 2009 | 11.68 | 11.72 | 11.31 | 11.35 | 106,112 | -0.39(-3.32%) |
Oct 27, 2009 | 11.34 | 12.03 | 11.21 | 11.74 | 129,115 | +0.41(+3.62%) |
Oct 26, 2009 | 11.73 | 12.09 | 11.12 | 11.33 | 86,684 | -0.57(-4.79%) |
Oct 23, 2009 | 12.10 | 12.54 | 11.82 | 11.90 | 66,050 | -0.37(-3.02%) |
Oct 22, 2009 | 12.02 | 12.27 | 11.90 | 12.27 | 75,952 | +0.23(+1.91%) |
Oct 21, 2009 | 11.89 | 12.41 | 11.88 | 12.04 | 103,997 | +0.25(+2.12%) |
Oct 20, 2009 | 11.65 | 12.37 | 11.62 | 11.79 | 59,013 | -0.49(-3.99%) |
Oct 19, 2009 | 11.99 | 12.42 | 11.95 | 12.28 | 53,695 | +0.30(+2.50%) |
Oct 16, 2009 | 12.66 | 12.91 | 11.88 | 11.98 | 133,602 | -0.76(-5.97%) |
Oct 15, 2009 | 13.12 | 13.36 | 12.72 | 12.74 | 74,266 | -0.42(-3.19%) |
Oct 14, 2009 | 12.83 | 13.28 | 12.30 | 13.16 | 76,807 | +0.54(+4.28%) |
Oct 13, 2009 | 12.50 | 12.63 | 12.35 | 12.62 | 53,205 | +0.14(+1.12%) |
Oct 12, 2009 | 12.86 | 12.98 | 12.40 | 12.48 | 32,353 | -0.24(-1.89%) |
Oct 09, 2009 | 12.66 | 12.84 | 12.43 | 12.72 | 84,475 | -0.01(-0.08%) |
Oct 08, 2009 | 12.90 | 13.02 | 12.63 | 12.73 | 97,827 | -0.03(-0.24%) |
Oct 07, 2009 | 12.95 | 13.10 | 12.55 | 12.76 | 25,386 | -0.25(-1.92%) |
Oct 06, 2009 | 12.47 | 13.10 | 12.43 | 13.01 | 139,943 | +0.64(+5.17%) |
Oct 05, 2009 | 12.55 | 12.67 | 12.34 | 12.37 | 109,162 | -0.11(-0.88%) |
Oct 02, 2009 | 13.12 | 13.39 | 12.41 | 12.48 | 144,800 | -0.79(-5.95%) |
Oct 01, 2009 | 13.38 | 13.57 | 13.17 | 13.27 | 140,165 | -0.17(-1.26%) |
Sep 30, 2009 | 13.32 | 13.62 | 13.00 | 13.44 | 85,705 | -0.01(-0.07%) |
Sep 29, 2009 | 13.39 | 13.60 | 13.33 | 13.45 | 88,715 | +0.04(+0.30%) |
Sep 28, 2009 | 13.03 | 13.55 | 12.90 | 13.41 | 110,592 | +0.50(+3.87%) |
Sep 25, 2009 | 12.85 | 13.00 | 12.69 | 12.91 | 61,005 | -0.02(-0.15%) |
Sep 24, 2009 | 13.17 | 13.17 | 12.63 | 12.93 | 117,653 | -0.11(-0.84%) |
Sep 23, 2009 | 13.20 | 13.35 | 12.80 | 13.04 | 79,301 | -0.10(-0.76%) |
Sep 22, 2009 | 13.17 | 13.40 | 13.01 | 13.14 | 186,763 | +0.12(+0.92%) |
Sep 21, 2009 | 12.61 | 13.35 | 12.31 | 13.02 | 94,094 | +0.28(+2.20%) |
Sep 18, 2009 | 12.43 | 12.75 | 12.42 | 12.74 | 198,547 | +0.36(+2.91%) |
Sep 17, 2009 | 11.66 | 12.52 | 11.60 | 12.38 | 108,574 | +0.73(+6.27%) |
Sep 16, 2009 | 11.79 | 11.81 | 11.54 | 11.65 | 65,624 | -0.07(-0.60%) |
Sep 15, 2009 | 11.19 | 11.79 | 11.19 | 11.72 | 134,878 | +0.56(+5.02%) |
Sep 14, 2009 | 11.15 | 11.21 | 11.08 | 11.16 | 68,236 | -0.13(-1.15%) |
Sep 11, 2009 | 11.69 | 11.69 | 11.19 | 11.29 | 43,502 | -0.40(-3.42%) |
Sep 10, 2009 | 11.61 | 11.89 | 11.47 | 11.69 | 162,674 | +0.10(+0.86%) |
Sep 09, 2009 | 11.34 | 11.60 | 11.32 | 11.59 | 68,459 | +0.21(+1.85%) |
Sep 08, 2009 | 11.20 | 11.49 | 10.83 | 11.38 | 66,199 | +0.21(+1.88%) |
Sep 04, 2009 | 11.04 | 11.26 | 10.94 | 11.17 | 73,296 | +0.07(+0.63%) |
Sep 03, 2009 | 11.21 | 11.23 | 10.98 | 11.10 | 77,747 | -0.05(-0.45%) |
Sep 02, 2009 | 11.20 | 11.38 | 11.12 | 11.15 | 67,857 | -0.12(-1.06%) |
Sep 01, 2009 | 11.56 | 11.87 | 10.96 | 11.27 | 317,712 | -0.41(-3.51%) |
Aug 31, 2009 | 11.65 | 11.84 | 11.46 | 11.68 | 165,799 | -0.13(-1.10%) |
Aug 28, 2009 | 11.55 | 12.11 | 11.37 | 11.81 | 109,188 | +0.31(+2.70%) |
Aug 27, 2009 | 11.43 | 11.59 | 10.99 | 11.50 | 94,120 | +0.04(+0.35%) |
Aug 26, 2009 | 11.41 | 11.69 | 11.22 | 11.46 | 48,819 | +0.00(+0.00%) |
Aug 25, 2009 | 11.74 | 11.76 | 11.36 | 11.46 | 105,393 | -0.18(-1.55%) |
Aug 24, 2009 | 11.44 | 11.87 | 11.31 | 11.64 | 65,796 | +0.20(+1.75%) |
Aug 21, 2009 | 11.46 | 11.48 | 11.23 | 11.44 | 120,997 | +0.19(+1.69%) |
Aug 20, 2009 | 11.14 | 11.36 | 11.06 | 11.25 | 64,955 | +0.05(+0.45%) |
Aug 19, 2009 | 11.00 | 11.38 | 10.73 | 11.20 | 38,303 | +0.01(+0.09%) |
Aug 18, 2009 | 10.75 | 11.25 | 10.68 | 11.19 | 34,595 | +0.49(+4.58%) |
Aug 17, 2009 | 10.63 | 10.80 | 10.41 | 10.70 | 32,990 | -0.17(-1.56%) |
Aug 14, 2009 | 11.08 | 11.19 | 10.55 | 10.87 | 51,603 | -0.19(-1.72%) |
Aug 13, 2009 | 11.08 | 11.35 | 10.82 | 11.06 | 111,017 | +0.04(+0.36%) |
Aug 12, 2009 | 10.58 | 11.22 | 10.34 | 11.02 | 86,088 | +0.48(+4.55%) |
Aug 11, 2009 | 10.81 | 10.81 | 10.23 | 10.54 | 43,586 | -0.37(-3.39%) |
Aug 10, 2009 | 11.17 | 11.48 | 10.73 | 10.91 | 65,755 | -0.38(-3.37%) |
Aug 07, 2009 | 11.00 | 11.47 | 10.74 | 11.29 | 62,701 | +0.52(+4.83%) |
Aug 06, 2009 | 11.16 | 11.16 | 10.37 | 10.77 | 54,631 | -0.37(-3.32%) |
Aug 05, 2009 | 11.37 | 11.38 | 10.97 | 11.14 | 83,257 | -0.31(-2.71%) |
Aug 04, 2009 | 11.43 | 11.60 | 10.98 | 11.45 | 103,747 | -0.13(-1.12%) |