Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.54 | 11.67 | 11.29 | 11.43 | 49,383 | -0.05(-0.46%) |
Oct 29, 2009 | 11.24 | 11.68 | 11.23 | 11.48 | 84,676 | +0.24(+2.15%) |
Oct 28, 2009 | 11.37 | 11.47 | 11.09 | 11.24 | 103,658 | -0.09(-0.79%) |
Oct 27, 2009 | 11.32 | 11.47 | 11.13 | 11.33 | 61,332 | -0.07(-0.60%) |
Oct 26, 2009 | 11.66 | 11.66 | 11.30 | 11.40 | 65,326 | -0.17(-1.45%) |
Oct 23, 2009 | 11.61 | 11.81 | 11.47 | 11.57 | 51,516 | -0.15(-1.30%) |
Oct 22, 2009 | 11.63 | 11.81 | 11.44 | 11.72 | 68,283 | +0.15(+1.32%) |
Oct 21, 2009 | 11.45 | 11.76 | 11.45 | 11.57 | 59,221 | +0.07(+0.64%) |
Oct 20, 2009 | 11.34 | 11.54 | 11.31 | 11.49 | 132,106 | +0.10(+0.88%) |
Oct 19, 2009 | 11.36 | 11.54 | 11.27 | 11.39 | 123,293 | +0.09(+0.84%) |
Oct 16, 2009 | 11.37 | 11.38 | 11.29 | 11.30 | 101,791 | -0.03(-0.30%) |
Oct 15, 2009 | 11.42 | 11.42 | 11.23 | 11.33 | 86,704 | +0.07(+0.63%) |
Oct 14, 2009 | 11.30 | 11.49 | 11.18 | 11.26 | 117,106 | -0.03(-0.23%) |
Oct 13, 2009 | 11.30 | 11.30 | 11.21 | 11.29 | 42,931 | +0.02(+0.21%) |
Oct 12, 2009 | 11.24 | 11.29 | 11.16 | 11.26 | 162,744 | +0.05(+0.44%) |
Oct 09, 2009 | 11.17 | 11.26 | 11.17 | 11.21 | 17,000 | +0.07(+0.66%) |
Oct 08, 2009 | 11.20 | 11.20 | 11.06 | 11.14 | 61,381 | +0.07(+0.66%) |
Oct 07, 2009 | 11.19 | 11.19 | 10.97 | 11.07 | 27,277 | -0.04(-0.33%) |
Oct 06, 2009 | 10.99 | 11.12 | 10.84 | 11.10 | 49,512 | +0.32(+2.92%) |
Oct 05, 2009 | 10.24 | 10.80 | 10.24 | 10.79 | 79,274 | +0.46(+4.47%) |
Oct 02, 2009 | 10.50 | 10.70 | 10.24 | 10.33 | 58,111 | -0.22(-2.09%) |
Oct 01, 2009 | 10.75 | 10.82 | 10.50 | 10.55 | 41,737 | -0.26(-2.38%) |
Sep 30, 2009 | 10.87 | 10.87 | 10.71 | 10.80 | 30,458 | -0.03(-0.24%) |
Sep 29, 2009 | 10.67 | 10.87 | 10.66 | 10.83 | 33,357 | +0.20(+1.93%) |
Sep 28, 2009 | 10.56 | 10.70 | 10.28 | 10.63 | 72,896 | +0.24(+2.27%) |
Sep 25, 2009 | 10.36 | 10.60 | 10.27 | 10.39 | 54,971 | -0.11(-1.00%) |
Sep 24, 2009 | 11.02 | 11.02 | 10.33 | 10.49 | 136,853 | -0.40(-3.71%) |
Sep 23, 2009 | 11.29 | 11.29 | 10.89 | 10.90 | 79,607 | -0.35(-3.13%) |
Sep 22, 2009 | 11.16 | 11.41 | 11.05 | 11.25 | 76,068 | +0.10(+0.89%) |
Sep 21, 2009 | 10.91 | 11.16 | 10.63 | 11.15 | 128,104 | +0.02(+0.14%) |
Sep 18, 2009 | 10.89 | 11.13 | 10.67 | 11.13 | 83,996 | +0.19(+1.73%) |
Sep 17, 2009 | 10.81 | 11.02 | 10.76 | 10.95 | 112,546 | +0.05(+0.46%) |
Sep 16, 2009 | 10.87 | 11.02 | 10.77 | 10.90 | 96,259 | +0.06(+0.51%) |
Sep 15, 2009 | 10.64 | 10.87 | 10.48 | 10.84 | 91,103 | +0.26(+2.43%) |
Sep 14, 2009 | 10.08 | 10.66 | 10.00 | 10.58 | 86,762 | +0.31(+3.01%) |
Sep 11, 2009 | 10.29 | 10.40 | 10.16 | 10.27 | 54,632 | -0.02(-0.15%) |
Sep 10, 2009 | 10.40 | 10.47 | 10.16 | 10.29 | 100,981 | -0.17(-1.61%) |
Sep 09, 2009 | 10.50 | 10.64 | 10.44 | 10.46 | 70,502 | -0.05(-0.45%) |
Sep 08, 2009 | 10.24 | 10.53 | 10.24 | 10.50 | 78,630 | +0.17(+1.63%) |
Sep 04, 2009 | 10.35 | 10.35 | 10.11 | 10.34 | 42,600 | -0.01(-0.10%) |
Sep 03, 2009 | 10.44 | 10.53 | 10.03 | 10.35 | 69,745 | +0.12(+1.13%) |
Sep 02, 2009 | 10.31 | 10.44 | 10.12 | 10.23 | 53,680 | -0.10(-0.97%) |
Sep 01, 2009 | 10.54 | 10.71 | 10.29 | 10.33 | 26,406 | -0.31(-2.91%) |
Aug 31, 2009 | 10.53 | 10.71 | 10.37 | 10.64 | 34,028 | -0.02(-0.15%) |
Aug 28, 2009 | 10.87 | 10.87 | 10.51 | 10.66 | 78,875 | -0.02(-0.17%) |
Aug 27, 2009 | 10.74 | 10.78 | 10.45 | 10.68 | 100,932 | -0.07(-0.61%) |
Aug 26, 2009 | 10.72 | 10.87 | 10.48 | 10.74 | 37,557 | +0.09(+0.89%) |
Aug 25, 2009 | 10.84 | 10.84 | 10.56 | 10.65 | 44,464 | -0.18(-1.70%) |
Aug 24, 2009 | 10.71 | 10.87 | 10.65 | 10.83 | 70,443 | +0.07(+0.63%) |
Aug 21, 2009 | 10.76 | 10.79 | 10.63 | 10.76 | 50,040 | +0.14(+1.28%) |
Aug 20, 2009 | 10.87 | 10.87 | 10.52 | 10.63 | 25,121 | -0.07(-0.69%) |
Aug 19, 2009 | 10.37 | 10.70 | 10.22 | 10.70 | 46,274 | +0.38(+3.66%) |
Aug 18, 2009 | 10.45 | 10.50 | 10.21 | 10.32 | 121,643 | -0.06(-0.61%) |
Aug 17, 2009 | 10.61 | 10.70 | 10.22 | 10.38 | 83,529 | -0.32(-2.99%) |
Aug 14, 2009 | 11.19 | 11.19 | 10.62 | 10.70 | 40,963 | -0.11(-0.97%) |
Aug 13, 2009 | 10.65 | 10.91 | 10.63 | 10.81 | 84,459 | +0.13(+1.20%) |
Aug 12, 2009 | 10.85 | 11.01 | 10.58 | 10.68 | 151,441 | -0.29(-2.61%) |
Aug 11, 2009 | 11.00 | 11.10 | 10.81 | 10.97 | 79,045 | -0.05(-0.48%) |
Aug 10, 2009 | 11.02 | 11.23 | 10.82 | 11.02 | 126,897 | -0.25(-2.19%) |
Aug 07, 2009 | 11.10 | 11.35 | 11.04 | 11.27 | 104,739 | +0.17(+1.51%) |
Aug 06, 2009 | 10.89 | 11.22 | 10.49 | 11.10 | 64,783 | +0.16(+1.44%) |
Aug 05, 2009 | 11.29 | 11.34 | 10.89 | 10.94 | 155,126 | -0.32(-2.84%) |
Aug 04, 2009 | 11.27 | 11.42 | 11.08 | 11.26 | 48,697 | -0.15(-1.33%) |