Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.30 | 12.46 | 12.30 | 12.46 | 1,193 | +0.18(+1.42%) |
Oct 29, 2009 | 12.37 | 12.49 | 12.20 | 12.29 | 5,508 | -0.18(-1.48%) |
Oct 28, 2009 | 12.30 | 12.47 | 12.30 | 12.47 | 3,937 | +0.09(+0.74%) |
Oct 27, 2009 | 12.51 | 12.85 | 12.30 | 12.38 | 9,358 | -0.04(-0.34%) |
Oct 26, 2009 | 12.70 | 12.72 | 12.42 | 12.42 | 8,254 | -0.19(-1.53%) |
Oct 23, 2009 | 12.65 | 12.65 | 12.61 | 12.61 | 835 | +0.03(+0.20%) |
Oct 22, 2009 | 13.01 | 13.01 | 12.54 | 12.59 | 6,196 | -0.01(-0.10%) |
Oct 21, 2009 | 12.56 | 12.91 | 12.30 | 12.60 | 21,205 | +0.06(+0.52%) |
Oct 20, 2009 | 12.57 | 12.57 | 12.54 | 12.54 | 9,085 | -0.04(-0.28%) |
Oct 19, 2009 | 12.66 | 12.92 | 12.57 | 12.57 | 2,386 | +0.08(+0.67%) |
Oct 16, 2009 | 12.61 | 12.61 | 12.49 | 12.49 | 2,386 | +0.12(+0.99%) |
Oct 15, 2009 | 12.36 | 12.77 | 12.35 | 12.37 | 9,494 | +0.06(+0.50%) |
Oct 14, 2009 | 12.66 | 12.66 | 12.30 | 12.30 | 9,311 | -0.25(-2.00%) |
Oct 13, 2009 | 12.51 | 12.56 | 12.51 | 12.56 | 1,956 | +0.07(+0.54%) |
Oct 12, 2009 | 12.49 | 12.57 | 12.41 | 12.49 | 2,958 | +0.00(+0.00%) |
Oct 09, 2009 | 12.90 | 12.90 | 12.41 | 12.49 | 3,400 | -0.24(-1.91%) |
Oct 08, 2009 | 12.66 | 12.73 | 12.66 | 12.73 | 596 | -0.01(-0.07%) |
Oct 07, 2009 | 12.69 | 12.82 | 12.66 | 12.74 | 8,013 | +0.13(+1.00%) |
Oct 06, 2009 | 12.61 | 12.61 | 12.61 | 12.61 | 357 | +0.01(+0.07%) |
Oct 05, 2009 | 12.58 | 12.61 | 12.57 | 12.61 | 3,006 | +0.04(+0.33%) |
Oct 02, 2009 | 12.51 | 12.56 | 12.49 | 12.56 | 4,629 | +0.08(+0.60%) |
Oct 01, 2009 | 12.58 | 12.58 | 12.40 | 12.49 | 7,680 | -0.08(-0.67%) |
Sep 30, 2009 | 12.61 | 12.61 | 12.52 | 12.57 | 5,153 | -0.04(-0.33%) |
Sep 29, 2009 | 13.21 | 13.21 | 12.56 | 12.61 | 4,957 | +0.13(+1.01%) |
Sep 28, 2009 | 12.45 | 12.57 | 12.36 | 12.49 | 7,565 | +0.17(+1.36%) |
Sep 25, 2009 | 12.32 | 12.45 | 12.31 | 12.32 | 2,691 | +0.01(+0.07%) |
Sep 24, 2009 | 12.48 | 12.57 | 12.24 | 12.31 | 8,359 | -0.09(-0.74%) |
Sep 23, 2009 | 12.35 | 12.48 | 12.25 | 12.41 | 13,830 | +0.06(+0.48%) |
Sep 22, 2009 | 12.45 | 12.45 | 12.03 | 12.35 | 15,300 | +0.00(+0.00%) |
Sep 21, 2009 | 12.54 | 12.57 | 12.24 | 12.35 | 19,001 | -0.19(-1.48%) |
Sep 18, 2009 | 12.57 | 12.57 | 12.36 | 12.53 | 9,258 | +0.08(+0.62%) |
Sep 17, 2009 | 12.35 | 12.57 | 12.19 | 12.46 | 12,115 | +0.14(+1.15%) |
Sep 16, 2009 | 12.15 | 12.32 | 12.15 | 12.31 | 4,706 | +0.20(+1.67%) |
Sep 15, 2009 | 12.07 | 12.15 | 12.01 | 12.11 | 1,998 | +0.21(+1.76%) |
Sep 14, 2009 | 12.03 | 12.15 | 11.90 | 11.90 | 4,712 | -0.07(-0.56%) |
Sep 11, 2009 | 12.10 | 12.12 | 11.97 | 11.97 | 1,789 | -0.14(-1.18%) |
Sep 10, 2009 | 12.10 | 12.15 | 12.06 | 12.11 | 6,602 | +0.08(+0.70%) |
Sep 09, 2009 | 11.94 | 12.03 | 11.90 | 12.03 | 6,080 | +0.13(+1.06%) |
Sep 08, 2009 | 11.78 | 11.99 | 11.58 | 11.90 | 10,498 | -0.13(-1.05%) |
Sep 04, 2009 | 11.91 | 12.03 | 11.86 | 12.03 | 2,624 | +0.03(+0.28%) |
Sep 03, 2009 | 12.14 | 12.15 | 11.87 | 11.99 | 10,922 | -0.10(-0.83%) |
Sep 02, 2009 | 12.10 | 12.10 | 11.83 | 12.10 | 2,505 | +0.02(+0.14%) |
Sep 01, 2009 | 12.01 | 12.08 | 11.82 | 12.08 | 7,231 | +0.15(+1.27%) |
Aug 31, 2009 | 12.12 | 12.12 | 11.68 | 11.93 | 5,010 | -0.04(-0.35%) |
Aug 28, 2009 | 12.15 | 12.15 | 11.97 | 11.97 | 8,400 | -0.17(-1.38%) |
Aug 27, 2009 | 12.10 | 12.14 | 11.99 | 12.14 | 4,056 | +0.08(+0.70%) |
Aug 26, 2009 | 12.18 | 12.18 | 11.91 | 12.05 | 5,285 | -0.10(-0.81%) |
Aug 25, 2009 | 12.26 | 12.26 | 11.99 | 12.15 | 5,249 | -0.02(-0.13%) |
Aug 24, 2009 | 12.25 | 12.25 | 12.16 | 12.17 | 2,038 | -0.03(-0.24%) |
Aug 21, 2009 | 12.24 | 12.24 | 12.20 | 12.20 | 639 | +0.03(+0.28%) |
Aug 20, 2009 | 12.20 | 12.20 | 12.13 | 12.16 | 1,193 | +0.01(+0.07%) |
Aug 19, 2009 | 12.20 | 12.20 | 11.90 | 12.15 | 1,781 | +0.01(+0.07%) |
Aug 18, 2009 | 12.03 | 12.17 | 12.03 | 12.15 | 2,863 | +0.20(+1.68%) |
Aug 17, 2009 | 11.99 | 11.99 | 11.84 | 11.94 | 954 | +0.08(+0.71%) |
Aug 14, 2009 | 11.82 | 11.86 | 11.82 | 11.86 | 477 | +0.00(+0.00%) |
Aug 13, 2009 | 11.99 | 11.99 | 11.69 | 11.86 | 6,370 | +0.13(+1.07%) |
Aug 12, 2009 | 11.76 | 11.76 | 11.67 | 11.73 | 7,361 | +0.00(+0.00%) |
Aug 11, 2009 | 11.90 | 11.90 | 11.67 | 11.73 | 12,884 | +0.00(+0.00%) |
Aug 10, 2009 | 11.74 | 11.86 | 11.67 | 11.73 | 4,556 | -0.17(-1.41%) |
Aug 07, 2009 | 12.12 | 12.12 | 11.73 | 11.90 | 5,368 | -0.17(-1.39%) |
Aug 06, 2009 | 11.83 | 12.07 | 11.83 | 12.07 | 6,589 | +0.34(+2.86%) |
Aug 05, 2009 | 11.76 | 11.94 | 11.66 | 11.73 | 9,365 | -0.30(-2.51%) |
Aug 04, 2009 | 12.02 | 12.04 | 11.88 | 12.04 | 2,591 | +0.09(+0.77%) |