Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.87 | 11.08 | 10.36 | 10.45 | 96,115 | -0.49(-4.44%) |
Oct 29, 2009 | 10.83 | 11.05 | 10.62 | 10.94 | 34,100 | +0.23(+2.14%) |
Oct 28, 2009 | 10.73 | 11.18 | 10.70 | 10.71 | 124,506 | -0.29(-2.60%) |
Oct 27, 2009 | 10.98 | 11.28 | 10.92 | 11.00 | 54,481 | +0.01(+0.07%) |
Oct 26, 2009 | 11.31 | 11.37 | 10.96 | 10.99 | 39,040 | -0.24(-2.16%) |
Oct 23, 2009 | 11.26 | 11.48 | 11.21 | 11.23 | 35,403 | -0.20(-1.75%) |
Oct 22, 2009 | 11.32 | 11.43 | 11.16 | 11.43 | 27,805 | +0.10(+0.88%) |
Oct 21, 2009 | 11.30 | 11.59 | 11.16 | 11.33 | 70,857 | +0.04(+0.32%) |
Oct 20, 2009 | 11.23 | 11.36 | 11.21 | 11.30 | 66,871 | +0.08(+0.70%) |
Oct 19, 2009 | 11.23 | 11.63 | 11.16 | 11.22 | 18,318 | +0.07(+0.64%) |
Oct 16, 2009 | 11.21 | 11.21 | 11.08 | 11.15 | 33,655 | -0.02(-0.19%) |
Oct 15, 2009 | 11.16 | 11.27 | 11.12 | 11.17 | 17,356 | -0.15(-1.33%) |
Oct 14, 2009 | 11.22 | 11.32 | 11.08 | 11.32 | 20,307 | +0.25(+2.26%) |
Oct 13, 2009 | 11.10 | 11.23 | 11.03 | 11.07 | 24,186 | -0.01(-0.13%) |
Oct 12, 2009 | 11.09 | 11.21 | 11.01 | 11.08 | 23,494 | -0.11(-0.96%) |
Oct 09, 2009 | 10.77 | 11.19 | 10.77 | 11.19 | 40,363 | +0.45(+4.19%) |
Oct 08, 2009 | 10.90 | 11.03 | 10.74 | 10.74 | 34,992 | -0.06(-0.53%) |
Oct 07, 2009 | 10.95 | 11.05 | 10.72 | 10.80 | 65,459 | -0.34(-3.02%) |
Oct 06, 2009 | 11.17 | 11.17 | 10.70 | 11.13 | 18,249 | +0.09(+0.78%) |
Oct 05, 2009 | 10.83 | 11.07 | 10.61 | 11.05 | 50,306 | +0.31(+2.86%) |
Oct 02, 2009 | 10.78 | 11.30 | 10.63 | 10.74 | 50,160 | -0.14(-1.25%) |
Oct 01, 2009 | 11.68 | 11.68 | 10.83 | 10.88 | 53,323 | -0.85(-7.26%) |
Sep 30, 2009 | 12.01 | 12.02 | 11.41 | 11.73 | 65,427 | -0.23(-1.91%) |
Sep 29, 2009 | 12.26 | 12.26 | 11.86 | 11.96 | 13,707 | -0.26(-2.11%) |
Sep 28, 2009 | 11.80 | 12.29 | 11.66 | 12.21 | 40,140 | +0.46(+3.96%) |
Sep 25, 2009 | 11.87 | 12.08 | 11.63 | 11.75 | 28,411 | -0.16(-1.38%) |
Sep 24, 2009 | 12.46 | 12.51 | 11.71 | 11.91 | 70,837 | -0.62(-4.96%) |
Sep 23, 2009 | 12.59 | 12.68 | 12.47 | 12.54 | 32,739 | -0.06(-0.45%) |
Sep 22, 2009 | 12.69 | 12.69 | 12.49 | 12.59 | 16,553 | +0.08(+0.63%) |
Sep 21, 2009 | 12.44 | 12.69 | 12.35 | 12.51 | 21,351 | -0.14(-1.07%) |
Sep 18, 2009 | 12.26 | 12.65 | 12.03 | 12.65 | 110,414 | +0.51(+4.24%) |
Sep 17, 2009 | 12.28 | 12.29 | 12.11 | 12.13 | 30,083 | -0.12(-0.99%) |
Sep 16, 2009 | 11.95 | 12.26 | 11.72 | 12.26 | 63,618 | +0.33(+2.76%) |
Sep 15, 2009 | 11.62 | 11.93 | 11.62 | 11.93 | 30,809 | -0.01(-0.12%) |
Sep 14, 2009 | 11.68 | 11.96 | 11.68 | 11.94 | 48,095 | +0.26(+2.27%) |
Sep 11, 2009 | 11.93 | 11.93 | 11.63 | 11.68 | 56,675 | -0.27(-2.27%) |
Sep 10, 2009 | 11.73 | 11.99 | 11.48 | 11.95 | 39,338 | +0.24(+2.01%) |
Sep 09, 2009 | 11.45 | 11.86 | 11.41 | 11.71 | 29,050 | +0.22(+1.93%) |
Sep 08, 2009 | 12.21 | 12.21 | 11.47 | 11.49 | 86,708 | -0.60(-4.97%) |
Sep 04, 2009 | 11.86 | 12.14 | 11.79 | 12.09 | 45,069 | +0.23(+1.93%) |
Sep 03, 2009 | 11.49 | 11.86 | 11.46 | 11.86 | 28,363 | +0.39(+3.36%) |
Sep 02, 2009 | 11.24 | 11.63 | 11.24 | 11.48 | 148,779 | +0.19(+1.71%) |
Sep 01, 2009 | 11.85 | 12.24 | 11.17 | 11.28 | 115,948 | -0.83(-6.85%) |
Aug 31, 2009 | 12.13 | 12.28 | 12.10 | 12.11 | 78,757 | -0.04(-0.29%) |
Aug 28, 2009 | 12.44 | 12.56 | 12.14 | 12.15 | 63,558 | -0.17(-1.39%) |
Aug 27, 2009 | 12.45 | 12.45 | 12.13 | 12.32 | 61,221 | -0.03(-0.23%) |
Aug 26, 2009 | 12.41 | 12.49 | 12.11 | 12.35 | 27,609 | -0.11(-0.92%) |
Aug 25, 2009 | 12.40 | 12.75 | 12.28 | 12.46 | 36,860 | +0.12(+0.99%) |
Aug 24, 2009 | 12.66 | 12.66 | 12.22 | 12.34 | 35,498 | -0.31(-2.43%) |
Aug 21, 2009 | 12.51 | 13.05 | 12.51 | 12.65 | 89,943 | +0.19(+1.49%) |
Aug 20, 2009 | 12.41 | 12.51 | 12.14 | 12.46 | 42,428 | -0.02(-0.17%) |
Aug 19, 2009 | 11.98 | 12.49 | 11.98 | 12.49 | 49,535 | +0.31(+2.58%) |
Aug 18, 2009 | 12.14 | 12.41 | 12.06 | 12.17 | 69,573 | +0.01(+0.12%) |
Aug 17, 2009 | 12.03 | 12.32 | 12.03 | 12.16 | 23,698 | +0.04(+0.30%) |
Aug 14, 2009 | 12.15 | 12.24 | 12.01 | 12.12 | 62,697 | -0.03(-0.24%) |
Aug 13, 2009 | 12.14 | 12.41 | 12.09 | 12.15 | 44,420 | -0.14(-1.11%) |
Aug 12, 2009 | 12.13 | 12.49 | 12.13 | 12.28 | 47,908 | +0.14(+1.18%) |
Aug 11, 2009 | 12.13 | 12.28 | 12.06 | 12.14 | 62,207 | -0.10(-0.82%) |
Aug 10, 2009 | 12.08 | 12.41 | 12.05 | 12.24 | 24,847 | +0.01(+0.12%) |
Aug 07, 2009 | 12.16 | 12.39 | 12.03 | 12.23 | 82,322 | +0.24(+2.03%) |
Aug 06, 2009 | 12.06 | 12.06 | 11.89 | 11.98 | 151,783 | +0.08(+0.66%) |
Aug 05, 2009 | 11.98 | 12.04 | 11.78 | 11.91 | 142,962 | -0.10(-0.83%) |
Aug 04, 2009 | 11.68 | 12.01 | 11.61 | 12.01 | 47,168 | +0.16(+1.39%) |