Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.32 | 10.37 | 10.13 | 10.13 | 1,705,572 | -0.21(-2.05%) |
Oct 29, 2009 | 10.30 | 10.41 | 10.21 | 10.34 | 1,801,452 | +0.02(+0.16%) |
Oct 28, 2009 | 10.56 | 10.59 | 10.32 | 10.33 | 1,873,573 | -0.19(-1.82%) |
Oct 27, 2009 | 10.55 | 10.69 | 10.47 | 10.52 | 1,604,216 | -0.02(-0.20%) |
Oct 26, 2009 | 10.66 | 10.83 | 10.50 | 10.54 | 1,405,368 | -0.16(-1.47%) |
Oct 23, 2009 | 10.69 | 10.73 | 10.63 | 10.69 | 1,117,836 | -0.10(-0.90%) |
Oct 22, 2009 | 10.68 | 10.85 | 10.68 | 10.79 | 1,199,318 | +0.08(+0.71%) |
Oct 21, 2009 | 10.71 | 10.88 | 10.66 | 10.72 | 1,609,794 | -0.03(-0.24%) |
Oct 20, 2009 | 10.64 | 10.77 | 10.63 | 10.74 | 1,340,962 | -0.01(-0.12%) |
Oct 19, 2009 | 10.48 | 10.77 | 10.44 | 10.75 | 1,163,143 | +0.27(+2.55%) |
Oct 16, 2009 | 10.54 | 10.59 | 10.45 | 10.49 | 998,129 | -0.09(-0.84%) |
Oct 15, 2009 | 10.46 | 10.61 | 10.40 | 10.58 | 1,181,252 | +0.10(+0.93%) |
Oct 14, 2009 | 10.50 | 10.58 | 10.38 | 10.48 | 983,832 | +0.03(+0.28%) |
Oct 13, 2009 | 10.57 | 10.60 | 10.39 | 10.45 | 974,250 | -0.11(-1.00%) |
Oct 12, 2009 | 10.57 | 10.59 | 10.45 | 10.55 | 1,338,167 | +0.03(+0.28%) |
Oct 09, 2009 | 10.43 | 10.56 | 10.43 | 10.52 | 506,013 | +0.06(+0.57%) |
Oct 08, 2009 | 10.44 | 10.49 | 10.38 | 10.47 | 1,536,544 | +0.03(+0.24%) |
Oct 07, 2009 | 10.50 | 10.50 | 10.41 | 10.44 | 837,259 | -0.09(-0.89%) |
Oct 06, 2009 | 10.61 | 10.66 | 10.48 | 10.53 | 1,100,680 | -0.02(-0.16%) |
Oct 05, 2009 | 10.39 | 10.57 | 10.29 | 10.55 | 1,245,424 | +0.16(+1.51%) |
Oct 02, 2009 | 10.51 | 10.62 | 10.38 | 10.39 | 1,096,901 | -0.17(-1.57%) |
Oct 01, 2009 | 10.66 | 10.70 | 10.50 | 10.56 | 892,376 | -0.07(-0.68%) |
Sep 30, 2009 | 10.75 | 10.79 | 10.58 | 10.63 | 1,464,910 | -0.14(-1.30%) |
Sep 29, 2009 | 10.73 | 10.84 | 10.66 | 10.77 | 1,274,857 | +0.07(+0.67%) |
Sep 28, 2009 | 10.70 | 10.75 | 10.64 | 10.70 | 851,607 | +0.05(+0.44%) |
Sep 25, 2009 | 10.71 | 10.75 | 10.64 | 10.65 | 972,960 | -0.03(-0.28%) |
Sep 24, 2009 | 10.69 | 10.79 | 10.68 | 10.68 | 659,140 | -0.02(-0.16%) |
Sep 23, 2009 | 10.84 | 10.86 | 10.67 | 10.70 | 1,193,057 | -0.14(-1.25%) |
Sep 22, 2009 | 10.91 | 10.95 | 10.80 | 10.83 | 1,013,984 | -0.04(-0.39%) |
Sep 21, 2009 | 10.86 | 10.90 | 10.77 | 10.88 | 1,373,509 | -0.06(-0.54%) |
Sep 18, 2009 | 11.00 | 11.04 | 10.75 | 10.94 | 1,333,037 | -0.10(-0.92%) |
Sep 17, 2009 | 11.08 | 11.14 | 11.01 | 11.04 | 715,017 | -0.11(-0.95%) |
Sep 16, 2009 | 11.14 | 11.19 | 11.02 | 11.14 | 1,070,681 | +0.03(+0.27%) |
Sep 15, 2009 | 10.92 | 11.14 | 10.88 | 11.11 | 1,690,714 | +0.25(+2.26%) |
Sep 14, 2009 | 10.77 | 10.94 | 10.72 | 10.87 | 1,161,804 | +0.05(+0.47%) |
Sep 11, 2009 | 10.97 | 10.97 | 10.74 | 10.82 | 1,677,332 | -0.19(-1.70%) |
Sep 10, 2009 | 10.91 | 11.00 | 10.83 | 11.00 | 896,181 | +0.08(+0.70%) |
Sep 09, 2009 | 10.99 | 11.00 | 10.86 | 10.93 | 717,157 | -0.07(-0.62%) |
Sep 08, 2009 | 10.85 | 11.00 | 10.82 | 11.00 | 723,482 | +0.16(+1.45%) |
Sep 04, 2009 | 10.85 | 10.92 | 10.80 | 10.84 | 652,690 | -0.04(-0.39%) |
Sep 03, 2009 | 10.82 | 10.89 | 10.69 | 10.88 | 970,384 | +0.07(+0.67%) |
Sep 02, 2009 | 10.73 | 10.84 | 10.64 | 10.81 | 1,026,845 | +0.09(+0.87%) |
Sep 01, 2009 | 10.72 | 10.83 | 10.32 | 10.72 | 1,405,665 | -0.11(-0.98%) |
Aug 31, 2009 | 10.93 | 11.01 | 10.73 | 10.82 | 1,209,044 | -0.17(-1.54%) |
Aug 28, 2009 | 11.15 | 11.15 | 10.94 | 10.99 | 1,134,540 | -0.12(-1.07%) |
Aug 27, 2009 | 11.21 | 11.21 | 11.04 | 11.11 | 943,824 | -0.08(-0.76%) |
Aug 26, 2009 | 11.29 | 11.34 | 11.19 | 11.20 | 846,351 | -0.12(-1.05%) |
Aug 25, 2009 | 11.34 | 11.36 | 11.30 | 11.31 | 843,305 | -0.03(-0.26%) |
Aug 24, 2009 | 11.32 | 11.35 | 11.27 | 11.34 | 1,010,306 | +0.00(+0.04%) |
Aug 21, 2009 | 11.25 | 11.35 | 11.24 | 11.34 | 653,351 | +0.13(+1.17%) |
Aug 20, 2009 | 11.09 | 11.22 | 11.01 | 11.21 | 793,201 | +0.10(+0.88%) |
Aug 19, 2009 | 10.97 | 11.12 | 10.96 | 11.11 | 577,019 | +0.06(+0.54%) |
Aug 18, 2009 | 11.10 | 11.10 | 10.96 | 11.05 | 743,394 | -0.05(-0.42%) |
Aug 17, 2009 | 11.05 | 11.20 | 11.03 | 11.10 | 729,908 | -0.07(-0.61%) |
Aug 14, 2009 | 11.25 | 11.30 | 11.07 | 11.17 | 1,003,963 | -0.08(-0.72%) |
Aug 13, 2009 | 11.27 | 11.30 | 11.17 | 11.25 | 677,442 | -0.02(-0.15%) |
Aug 12, 2009 | 11.20 | 11.35 | 11.18 | 11.26 | 1,348,814 | +0.07(+0.64%) |
Aug 11, 2009 | 11.31 | 11.31 | 11.14 | 11.19 | 1,060,552 | -0.15(-1.31%) |
Aug 10, 2009 | 11.17 | 11.37 | 10.97 | 11.34 | 1,282,092 | +0.08(+0.68%) |
Aug 07, 2009 | 11.13 | 11.34 | 11.00 | 11.26 | 1,275,326 | +0.16(+1.41%) |
Aug 06, 2009 | 11.03 | 11.17 | 10.73 | 11.11 | 3,267,309 | +0.03(+0.31%) |
Aug 05, 2009 | 11.15 | 11.23 | 11.00 | 11.07 | 1,550,664 | -0.10(-0.87%) |
Aug 04, 2009 | 11.25 | 11.31 | 11.14 | 11.17 | 1,038,181 | -0.14(-1.20%) |