Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.25 | 12.25 | 12.01 | 12.17 | 2,700 | -0.05(-0.41%) |
Oct 29, 2009 | 12.40 | 12.48 | 12.22 | 12.22 | 3,158 | -0.18(-1.45%) |
Oct 28, 2009 | 12.50 | 12.60 | 12.40 | 12.40 | 14,562 | +0.13(+1.06%) |
Oct 27, 2009 | 12.34 | 12.68 | 12.27 | 12.27 | 18,528 | -0.18(-1.45%) |
Oct 26, 2009 | 12.36 | 12.45 | 12.12 | 12.45 | 14,844 | +0.05(+0.40%) |
Oct 23, 2009 | 12.43 | 12.49 | 12.36 | 12.40 | 14,060 | -0.11(-0.88%) |
Oct 22, 2009 | 12.60 | 12.72 | 12.43 | 12.51 | 21,239 | +0.06(+0.48%) |
Oct 21, 2009 | 12.64 | 12.64 | 12.45 | 12.45 | 881 | -0.06(-0.50%) |
Oct 20, 2009 | 12.57 | 12.58 | 12.39 | 12.51 | 13,668 | +0.21(+1.73%) |
Oct 19, 2009 | 12.05 | 12.36 | 12.05 | 12.30 | 16,469 | +0.31(+2.59%) |
Oct 16, 2009 | 11.95 | 12.08 | 11.83 | 11.99 | 7,161 | +0.03(+0.21%) |
Oct 15, 2009 | 12.01 | 12.07 | 11.96 | 11.96 | 12,800 | -0.09(-0.71%) |
Oct 14, 2009 | 12.97 | 12.97 | 11.66 | 12.05 | 54,472 | -0.47(-3.75%) |
Oct 13, 2009 | 12.40 | 12.53 | 12.16 | 12.52 | 13,601 | +0.12(+0.97%) |
Oct 12, 2009 | 12.67 | 12.88 | 12.40 | 12.40 | 7,200 | -0.33(-2.59%) |
Oct 09, 2009 | 12.79 | 12.79 | 12.73 | 12.73 | 6,830 | -0.20(-1.55%) |
Oct 08, 2009 | 12.97 | 12.97 | 12.87 | 12.93 | 3,550 | +0.00(+0.00%) |
Oct 07, 2009 | 12.75 | 12.93 | 12.75 | 12.93 | 18,800 | +0.18(+1.41%) |
Oct 06, 2009 | 13.00 | 13.13 | 12.71 | 12.75 | 71,909 | -0.21(-1.62%) |
Oct 05, 2009 | 12.95 | 13.00 | 12.95 | 12.96 | 2,199 | +0.01(+0.08%) |
Oct 02, 2009 | 12.80 | 12.95 | 12.79 | 12.95 | 3,123 | +0.16(+1.25%) |
Oct 01, 2009 | 12.80 | 12.84 | 12.67 | 12.79 | 10,282 | +0.29(+2.32%) |
Sep 30, 2009 | 12.61 | 12.71 | 12.50 | 12.50 | 18,096 | -0.05(-0.40%) |
Sep 29, 2009 | 12.76 | 12.81 | 12.55 | 12.55 | 14,174 | -0.21(-1.65%) |
Sep 28, 2009 | 12.70 | 12.77 | 12.70 | 12.76 | 1,619 | +0.11(+0.87%) |
Sep 25, 2009 | 12.97 | 12.97 | 12.65 | 12.65 | 8,371 | -0.28(-2.17%) |
Sep 24, 2009 | 12.73 | 12.93 | 12.73 | 12.93 | 4,000 | +0.13(+1.02%) |
Sep 23, 2009 | 12.85 | 13.01 | 12.77 | 12.80 | 7,054 | -0.02(-0.16%) |
Sep 22, 2009 | 12.84 | 12.84 | 12.80 | 12.82 | 7,925 | +0.08(+0.63%) |
Sep 21, 2009 | 12.76 | 12.79 | 12.74 | 12.74 | 3,200 | -0.05(-0.39%) |
Sep 18, 2009 | 13.04 | 13.04 | 12.79 | 12.79 | 9,927 | -0.09(-0.70%) |
Sep 17, 2009 | 12.96 | 12.96 | 12.84 | 12.88 | 5,834 | +0.02(+0.16%) |
Sep 16, 2009 | 12.95 | 12.95 | 12.82 | 12.86 | 6,136 | +0.18(+1.42%) |
Sep 15, 2009 | 12.51 | 12.95 | 12.51 | 12.68 | 9,214 | -0.11(-0.86%) |
Sep 14, 2009 | 12.89 | 12.89 | 12.79 | 12.79 | 2,148 | -0.07(-0.54%) |
Sep 11, 2009 | 12.90 | 12.90 | 12.75 | 12.86 | 9,442 | -0.04(-0.31%) |
Sep 10, 2009 | 12.58 | 13.16 | 12.58 | 12.90 | 8,950 | +0.35(+2.79%) |
Sep 09, 2009 | 12.48 | 12.81 | 12.45 | 12.55 | 10,971 | +0.07(+0.56%) |
Sep 08, 2009 | 12.46 | 12.48 | 12.46 | 12.48 | 8,644 | +0.02(+0.16%) |
Sep 04, 2009 | 12.60 | 12.60 | 12.46 | 12.46 | 800 | +0.06(+0.48%) |
Sep 03, 2009 | 12.47 | 12.52 | 12.40 | 12.40 | 6,057 | -0.18(-1.43%) |
Sep 02, 2009 | 12.30 | 12.58 | 12.30 | 12.58 | 9,576 | +0.28(+2.28%) |
Sep 01, 2009 | 12.10 | 12.36 | 12.01 | 12.30 | 6,918 | +0.18(+1.49%) |
Aug 31, 2009 | 12.00 | 12.12 | 11.82 | 12.12 | 1,737 | +0.25(+2.11%) |
Aug 28, 2009 | 11.91 | 12.00 | 11.73 | 11.87 | 5,146 | +0.16(+1.37%) |
Aug 27, 2009 | 11.76 | 11.77 | 11.62 | 11.71 | 5,200 | +0.09(+0.77%) |
Aug 26, 2009 | 11.69 | 11.88 | 11.61 | 11.62 | 23,672 | -0.03(-0.26%) |
Aug 25, 2009 | 11.62 | 11.90 | 11.62 | 11.65 | 8,680 | +0.03(+0.26%) |
Aug 24, 2009 | 12.11 | 12.11 | 11.60 | 11.62 | 10,375 | -0.28(-2.35%) |
Aug 21, 2009 | 11.90 | 11.95 | 11.90 | 11.90 | 5,800 | +0.00(+0.00%) |
Aug 20, 2009 | 11.98 | 12.15 | 11.90 | 11.90 | 4,008 | -0.26(-2.12%) |
Aug 19, 2009 | 12.11 | 12.50 | 11.79 | 12.16 | 37,890 | +0.14(+1.15%) |
Aug 18, 2009 | 11.64 | 12.12 | 11.64 | 12.02 | 5,600 | +0.42(+3.62%) |
Aug 17, 2009 | 11.57 | 11.60 | 11.34 | 11.60 | 4,000 | +0.21(+1.84%) |
Aug 14, 2009 | 11.63 | 11.64 | 11.34 | 11.39 | 11,717 | -0.05(-0.44%) |
Aug 13, 2009 | 11.60 | 11.73 | 11.44 | 11.44 | 1,913 | -0.15(-1.29%) |
Aug 12, 2009 | 11.61 | 11.63 | 11.59 | 11.59 | 10,250 | -0.09(-0.77%) |
Aug 11, 2009 | 11.75 | 11.75 | 11.40 | 11.68 | 5,800 | +0.00(+0.00%) |
Aug 10, 2009 | 11.39 | 11.68 | 11.37 | 11.68 | 10,362 | +0.28(+2.46%) |
Aug 07, 2009 | 11.69 | 11.69 | 11.08 | 11.40 | 20,002 | -0.20(-1.72%) |
Aug 06, 2009 | 11.60 | 11.60 | 11.60 | 11.60 | 6,700 | +0.03(+0.26%) |
Aug 05, 2009 | 11.58 | 11.58 | 11.50 | 11.57 | 2,486 | +0.07(+0.61%) |
Aug 04, 2009 | 11.45 | 11.50 | 11.44 | 11.50 | 4,100 | +0.05(+0.44%) |