Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.71 | 12.73 | 12.22 | 12.30 | 1,443,491 | -0.43(-3.40%) |
Oct 29, 2009 | 12.56 | 12.77 | 12.49 | 12.73 | 1,063,756 | +0.31(+2.47%) |
Oct 28, 2009 | 12.91 | 12.95 | 12.42 | 12.42 | 929,817 | -0.50(-3.84%) |
Oct 27, 2009 | 12.91 | 13.11 | 12.81 | 12.92 | 1,024,582 | +0.00(+0.00%) |
Oct 26, 2009 | 13.14 | 13.37 | 12.89 | 12.92 | 1,591,029 | -0.25(-1.91%) |
Oct 23, 2009 | 13.23 | 13.26 | 13.09 | 13.17 | 1,293,732 | -0.23(-1.72%) |
Oct 22, 2009 | 13.10 | 13.44 | 12.93 | 13.40 | 1,172,265 | +0.34(+2.56%) |
Oct 21, 2009 | 13.33 | 13.53 | 13.07 | 13.07 | 1,365,921 | -0.32(-2.40%) |
Oct 20, 2009 | 13.26 | 13.40 | 13.25 | 13.39 | 1,267,927 | -0.31(-2.24%) |
Oct 19, 2009 | 13.53 | 13.77 | 13.44 | 13.70 | 986,760 | +0.17(+1.29%) |
Oct 16, 2009 | 13.47 | 13.60 | 13.34 | 13.52 | 1,552,522 | -0.01(-0.10%) |
Oct 15, 2009 | 13.53 | 13.58 | 13.42 | 13.53 | 1,505,122 | -0.17(-1.22%) |
Oct 14, 2009 | 13.63 | 13.78 | 13.47 | 13.70 | 2,114,425 | +0.27(+1.97%) |
Oct 13, 2009 | 13.48 | 13.51 | 13.34 | 13.44 | 1,449,068 | -0.01(-0.10%) |
Oct 12, 2009 | 13.32 | 13.64 | 13.22 | 13.45 | 2,749,841 | +0.27(+2.07%) |
Oct 09, 2009 | 13.26 | 13.26 | 12.99 | 13.18 | 1,713,001 | -0.06(-0.42%) |
Oct 08, 2009 | 12.93 | 13.26 | 12.91 | 13.23 | 1,866,411 | +0.36(+2.76%) |
Oct 07, 2009 | 12.70 | 12.91 | 12.67 | 12.88 | 2,230,106 | +0.17(+1.37%) |
Oct 06, 2009 | 12.68 | 12.87 | 12.55 | 12.70 | 3,328,928 | +0.14(+1.11%) |
Oct 05, 2009 | 13.60 | 13.60 | 12.25 | 12.56 | 5,775,146 | -0.06(-0.44%) |
Oct 02, 2009 | 12.31 | 13.07 | 12.31 | 12.62 | 2,933,068 | +0.14(+1.12%) |
Oct 01, 2009 | 12.85 | 12.91 | 12.47 | 12.48 | 1,321,516 | -0.43(-3.30%) |
Sep 30, 2009 | 13.01 | 13.14 | 12.73 | 12.91 | 1,429,606 | -0.06(-0.43%) |
Sep 29, 2009 | 12.84 | 13.05 | 12.84 | 12.96 | 832,550 | +0.13(+0.98%) |
Sep 28, 2009 | 12.63 | 12.91 | 12.53 | 12.84 | 736,375 | +0.28(+2.22%) |
Sep 25, 2009 | 12.76 | 12.82 | 12.53 | 12.56 | 1,111,113 | -0.22(-1.69%) |
Sep 24, 2009 | 12.70 | 12.84 | 12.60 | 12.77 | 1,516,452 | +0.14(+1.10%) |
Sep 23, 2009 | 12.75 | 12.95 | 12.38 | 12.63 | 773,885 | -0.23(-1.79%) |
Sep 22, 2009 | 12.85 | 12.96 | 12.82 | 12.86 | 750,141 | +0.06(+0.44%) |
Sep 21, 2009 | 12.65 | 12.90 | 12.63 | 12.81 | 1,030,980 | +0.08(+0.60%) |
Sep 18, 2009 | 12.86 | 12.89 | 12.44 | 12.73 | 1,679,643 | -0.08(-0.65%) |
Sep 17, 2009 | 12.79 | 13.00 | 12.74 | 12.82 | 1,463,858 | +0.34(+2.74%) |
Sep 16, 2009 | 12.53 | 12.81 | 12.43 | 12.47 | 1,159,761 | -0.02(-0.17%) |
Sep 15, 2009 | 12.14 | 12.51 | 12.09 | 12.49 | 1,022,778 | +0.43(+3.59%) |
Sep 14, 2009 | 11.66 | 12.08 | 11.66 | 12.06 | 656,400 | +0.31(+2.61%) |
Sep 11, 2009 | 11.96 | 11.99 | 11.69 | 11.75 | 605,819 | -0.15(-1.29%) |
Sep 10, 2009 | 11.88 | 11.92 | 11.73 | 11.91 | 462,719 | +0.03(+0.23%) |
Sep 09, 2009 | 11.72 | 11.94 | 11.67 | 11.88 | 873,064 | +0.20(+1.67%) |
Sep 08, 2009 | 11.57 | 11.69 | 11.48 | 11.69 | 1,340,942 | +0.23(+2.01%) |
Sep 04, 2009 | 11.32 | 11.48 | 11.22 | 11.45 | 564,276 | +0.15(+1.36%) |
Sep 03, 2009 | 11.30 | 11.31 | 11.06 | 11.30 | 699,619 | +0.10(+0.87%) |
Sep 02, 2009 | 11.19 | 11.34 | 11.15 | 11.20 | 773,213 | -0.04(-0.37%) |
Sep 01, 2009 | 11.34 | 11.69 | 11.19 | 11.25 | 1,442,355 | -0.12(-1.04%) |
Aug 31, 2009 | 11.19 | 11.39 | 11.10 | 11.36 | 1,267,384 | +0.08(+0.74%) |
Aug 28, 2009 | 11.22 | 11.28 | 11.07 | 11.28 | 950,907 | +0.12(+1.06%) |
Aug 27, 2009 | 11.24 | 11.25 | 10.93 | 11.16 | 722,479 | -0.08(-0.75%) |
Aug 26, 2009 | 11.32 | 11.37 | 11.13 | 11.25 | 619,135 | +0.01(+0.06%) |
Aug 25, 2009 | 11.35 | 11.39 | 11.20 | 11.24 | 903,438 | -0.03(-0.25%) |
Aug 24, 2009 | 11.29 | 11.43 | 11.24 | 11.27 | 552,294 | +0.00(+0.00%) |
Aug 21, 2009 | 11.27 | 11.43 | 11.22 | 11.27 | 1,115,839 | +0.06(+0.56%) |
Aug 20, 2009 | 11.11 | 11.29 | 11.11 | 11.20 | 722,153 | +0.03(+0.25%) |
Aug 19, 2009 | 10.89 | 11.25 | 10.88 | 11.18 | 617,053 | +0.12(+1.07%) |
Aug 18, 2009 | 10.96 | 11.08 | 10.86 | 11.06 | 531,854 | +0.13(+1.21%) |
Aug 17, 2009 | 10.95 | 11.05 | 10.85 | 10.92 | 737,826 | -0.27(-2.43%) |
Aug 14, 2009 | 11.41 | 11.50 | 11.11 | 11.20 | 825,685 | -0.29(-2.49%) |
Aug 13, 2009 | 11.62 | 11.63 | 11.37 | 11.48 | 917,404 | -0.06(-0.48%) |
Aug 12, 2009 | 11.21 | 11.60 | 11.20 | 11.54 | 927,768 | +0.31(+2.80%) |
Aug 11, 2009 | 11.37 | 11.39 | 11.08 | 11.22 | 1,487,013 | -0.17(-1.47%) |
Aug 10, 2009 | 11.75 | 11.75 | 11.32 | 11.39 | 1,584,009 | -0.39(-3.32%) |
Aug 07, 2009 | 11.69 | 11.89 | 11.52 | 11.78 | 629,582 | +0.24(+2.06%) |
Aug 06, 2009 | 11.58 | 11.63 | 11.47 | 11.55 | 830,192 | +0.02(+0.18%) |
Aug 05, 2009 | 11.60 | 11.66 | 11.37 | 11.52 | 565,918 | -0.12(-1.02%) |
Aug 04, 2009 | 11.34 | 11.73 | 11.28 | 11.64 | 835,882 | +0.27(+2.39%) |