Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.76 | 10.91 | 10.54 | 10.59 | 1,060,903 | -0.24(-2.22%) |
Oct 29, 2009 | 11.14 | 11.24 | 10.71 | 10.83 | 1,526,112 | -0.30(-2.66%) |
Oct 28, 2009 | 11.28 | 11.31 | 10.99 | 11.12 | 1,648,565 | -0.18(-1.63%) |
Oct 27, 2009 | 11.26 | 11.38 | 11.14 | 11.31 | 704,209 | +0.10(+0.90%) |
Oct 26, 2009 | 11.55 | 11.67 | 11.20 | 11.21 | 650,191 | -0.32(-2.76%) |
Oct 23, 2009 | 11.44 | 11.54 | 11.37 | 11.53 | 771,405 | -0.13(-1.15%) |
Oct 22, 2009 | 11.57 | 11.70 | 11.47 | 11.66 | 406,801 | +0.10(+0.87%) |
Oct 21, 2009 | 11.55 | 11.79 | 11.53 | 11.56 | 623,253 | +0.02(+0.14%) |
Oct 20, 2009 | 11.48 | 11.55 | 11.45 | 11.54 | 209,466 | -0.14(-1.19%) |
Oct 19, 2009 | 11.60 | 11.74 | 11.45 | 11.68 | 340,820 | +0.16(+1.36%) |
Oct 16, 2009 | 11.43 | 11.59 | 11.31 | 11.53 | 423,239 | +0.07(+0.63%) |
Oct 15, 2009 | 11.37 | 11.50 | 11.29 | 11.45 | 635,033 | +0.04(+0.39%) |
Oct 14, 2009 | 11.65 | 11.65 | 11.37 | 11.41 | 682,350 | -0.08(-0.68%) |
Oct 13, 2009 | 11.61 | 11.61 | 11.44 | 11.49 | 430,614 | -0.10(-0.87%) |
Oct 12, 2009 | 11.64 | 11.66 | 11.53 | 11.59 | 187,990 | -0.04(-0.38%) |
Oct 09, 2009 | 11.47 | 11.67 | 11.44 | 11.63 | 504,038 | +0.15(+1.26%) |
Oct 08, 2009 | 11.36 | 11.58 | 11.33 | 11.49 | 829,808 | +0.16(+1.43%) |
Oct 07, 2009 | 11.28 | 11.40 | 11.25 | 11.33 | 349,370 | -0.03(-0.25%) |
Oct 06, 2009 | 11.28 | 11.37 | 11.19 | 11.35 | 432,615 | +0.11(+0.94%) |
Oct 05, 2009 | 11.20 | 11.31 | 11.09 | 11.25 | 475,734 | +0.05(+0.45%) |
Oct 02, 2009 | 11.20 | 11.29 | 11.05 | 11.20 | 512,425 | -0.09(-0.79%) |
Oct 01, 2009 | 11.23 | 11.39 | 11.21 | 11.29 | 506,211 | -0.01(-0.05%) |
Sep 30, 2009 | 11.48 | 11.54 | 11.26 | 11.29 | 547,450 | -0.20(-1.75%) |
Sep 29, 2009 | 11.54 | 11.57 | 11.46 | 11.49 | 311,839 | -0.05(-0.44%) |
Sep 28, 2009 | 11.37 | 11.63 | 11.28 | 11.54 | 633,750 | +0.25(+2.17%) |
Sep 25, 2009 | 11.18 | 11.37 | 11.18 | 11.30 | 467,631 | +0.08(+0.70%) |
Sep 24, 2009 | 11.34 | 11.43 | 11.19 | 11.22 | 293,806 | -0.05(-0.45%) |
Sep 23, 2009 | 11.33 | 11.49 | 11.26 | 11.27 | 641,841 | -0.08(-0.69%) |
Sep 22, 2009 | 11.40 | 11.40 | 11.28 | 11.35 | 641,066 | +0.04(+0.35%) |
Sep 21, 2009 | 11.37 | 11.39 | 11.28 | 11.31 | 267,968 | -0.13(-1.12%) |
Sep 18, 2009 | 11.27 | 11.44 | 11.13 | 11.44 | 672,274 | +0.17(+1.54%) |
Sep 17, 2009 | 11.26 | 11.37 | 11.20 | 11.26 | 458,657 | +0.08(+0.75%) |
Sep 16, 2009 | 11.10 | 11.28 | 11.02 | 11.18 | 325,505 | +0.08(+0.76%) |
Sep 15, 2009 | 10.94 | 11.10 | 10.94 | 11.10 | 370,834 | +0.08(+0.76%) |
Sep 14, 2009 | 10.87 | 11.02 | 10.87 | 11.01 | 363,600 | +0.10(+0.92%) |
Sep 11, 2009 | 10.90 | 10.99 | 10.80 | 10.91 | 451,319 | +0.03(+0.26%) |
Sep 10, 2009 | 10.82 | 10.91 | 10.69 | 10.88 | 319,935 | +0.07(+0.62%) |
Sep 09, 2009 | 10.80 | 10.92 | 10.76 | 10.82 | 378,623 | -0.06(-0.51%) |
Sep 08, 2009 | 10.88 | 10.92 | 10.81 | 10.87 | 536,922 | +0.04(+0.36%) |
Sep 04, 2009 | 10.76 | 10.86 | 10.71 | 10.83 | 730,251 | +0.08(+0.78%) |
Sep 03, 2009 | 10.72 | 10.75 | 10.57 | 10.75 | 658,689 | +0.04(+0.42%) |
Sep 02, 2009 | 10.81 | 10.86 | 10.66 | 10.71 | 750,718 | -0.13(-1.19%) |
Sep 01, 2009 | 10.88 | 11.12 | 10.53 | 10.83 | 615,258 | -0.07(-0.60%) |
Aug 31, 2009 | 11.10 | 11.24 | 10.88 | 10.90 | 889,591 | -0.29(-2.56%) |
Aug 28, 2009 | 11.28 | 11.28 | 11.13 | 11.19 | 428,783 | +0.03(+0.25%) |
Aug 27, 2009 | 11.28 | 11.28 | 11.06 | 11.16 | 619,009 | -0.06(-0.55%) |
Aug 26, 2009 | 11.20 | 11.26 | 11.12 | 11.22 | 440,131 | -0.02(-0.20%) |
Aug 25, 2009 | 11.29 | 11.36 | 11.19 | 11.24 | 676,718 | -0.15(-1.32%) |
Aug 24, 2009 | 11.33 | 11.43 | 11.29 | 11.39 | 375,511 | +0.09(+0.84%) |
Aug 21, 2009 | 11.11 | 11.33 | 11.11 | 11.30 | 555,444 | +0.24(+2.17%) |
Aug 20, 2009 | 11.10 | 11.12 | 10.95 | 11.06 | 459,033 | -0.03(-0.25%) |
Aug 19, 2009 | 10.95 | 11.10 | 10.95 | 11.09 | 436,362 | +0.04(+0.40%) |
Aug 18, 2009 | 11.19 | 11.24 | 11.02 | 11.04 | 593,209 | +0.07(+0.66%) |
Aug 17, 2009 | 10.96 | 11.20 | 10.96 | 10.97 | 582,215 | -0.13(-1.16%) |
Aug 14, 2009 | 10.94 | 11.10 | 10.90 | 11.10 | 493,421 | +0.12(+1.07%) |
Aug 13, 2009 | 11.01 | 11.11 | 10.89 | 10.98 | 250,121 | -0.03(-0.30%) |
Aug 12, 2009 | 10.91 | 11.11 | 10.87 | 11.01 | 366,282 | +0.08(+0.71%) |
Aug 11, 2009 | 10.86 | 10.99 | 10.80 | 10.94 | 338,324 | +0.05(+0.46%) |
Aug 10, 2009 | 10.87 | 10.88 | 10.73 | 10.88 | 449,648 | +0.05(+0.46%) |
Aug 07, 2009 | 10.54 | 10.92 | 10.54 | 10.83 | 1,153,756 | +0.38(+3.63%) |
Aug 06, 2009 | 10.61 | 10.61 | 10.37 | 10.45 | 467,069 | -0.08(-0.79%) |
Aug 05, 2009 | 10.08 | 10.61 | 10.08 | 10.54 | 998,804 | +0.00(+0.00%) |
Aug 04, 2009 | 10.51 | 10.54 | 10.43 | 10.54 | 485,034 | -0.01(-0.11%) |