Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.35 | 11.47 | 11.26 | 11.39 | 113,529 | -0.03(-0.24%) |
Oct 29, 2009 | 11.24 | 11.60 | 11.19 | 11.42 | 68,431 | +0.25(+2.23%) |
Oct 28, 2009 | 11.26 | 11.30 | 11.13 | 11.17 | 70,373 | -0.01(-0.06%) |
Oct 27, 2009 | 11.21 | 11.33 | 11.15 | 11.18 | 29,389 | +0.06(+0.50%) |
Oct 26, 2009 | 11.15 | 11.28 | 11.05 | 11.13 | 42,824 | +0.01(+0.12%) |
Oct 23, 2009 | 11.06 | 11.54 | 10.88 | 11.11 | 96,066 | -0.17(-1.53%) |
Oct 22, 2009 | 11.27 | 11.43 | 11.05 | 11.28 | 35,138 | +0.03(+0.25%) |
Oct 21, 2009 | 11.48 | 11.60 | 11.24 | 11.26 | 47,723 | -0.24(-2.05%) |
Oct 20, 2009 | 11.40 | 11.50 | 11.33 | 11.49 | 37,515 | +0.00(+0.00%) |
Oct 19, 2009 | 11.40 | 11.55 | 11.37 | 11.49 | 108,752 | +0.21(+1.84%) |
Oct 16, 2009 | 11.30 | 11.66 | 11.23 | 11.28 | 36,449 | -0.07(-0.61%) |
Oct 15, 2009 | 11.26 | 11.39 | 11.22 | 11.35 | 182,372 | -0.01(-0.06%) |
Oct 14, 2009 | 10.99 | 11.36 | 10.99 | 11.36 | 226,300 | +0.34(+3.07%) |
Oct 13, 2009 | 11.01 | 11.05 | 10.95 | 11.02 | 43,778 | +0.01(+0.13%) |
Oct 12, 2009 | 10.97 | 11.04 | 10.90 | 11.01 | 30,596 | -0.02(-0.19%) |
Oct 09, 2009 | 10.95 | 11.03 | 10.91 | 11.03 | 62,860 | +0.08(+0.69%) |
Oct 08, 2009 | 10.95 | 11.06 | 10.92 | 10.95 | 81,095 | -0.02(-0.19%) |
Oct 07, 2009 | 10.92 | 11.01 | 10.92 | 10.97 | 45,653 | +0.01(+0.13%) |
Oct 06, 2009 | 10.79 | 11.04 | 10.78 | 10.96 | 168,698 | +0.12(+1.08%) |
Oct 05, 2009 | 10.90 | 11.02 | 10.71 | 10.84 | 115,727 | -0.04(-0.38%) |
Oct 02, 2009 | 10.80 | 10.92 | 10.79 | 10.88 | 88,742 | +0.01(+0.13%) |
Oct 01, 2009 | 10.95 | 11.00 | 10.75 | 10.87 | 527,185 | +0.03(+0.32%) |
Sep 30, 2009 | 11.07 | 11.23 | 10.69 | 10.83 | 2,396,556 | -0.28(-2.49%) |
Sep 29, 2009 | 11.08 | 11.21 | 11.06 | 11.11 | 303,839 | +0.06(+0.50%) |
Sep 28, 2009 | 10.99 | 11.16 | 10.95 | 11.06 | 66,106 | +0.02(+0.19%) |
Sep 25, 2009 | 11.02 | 11.04 | 10.92 | 11.04 | 127,338 | +0.01(+0.13%) |
Sep 24, 2009 | 11.06 | 11.06 | 10.97 | 11.02 | 49,289 | +0.01(+0.06%) |
Sep 23, 2009 | 11.09 | 11.09 | 10.99 | 11.01 | 36,724 | -0.07(-0.62%) |
Sep 22, 2009 | 11.04 | 11.12 | 11.04 | 11.08 | 103,265 | +0.01(+0.06%) |
Sep 21, 2009 | 11.08 | 11.13 | 11.02 | 11.08 | 25,350 | +0.04(+0.38%) |
Sep 18, 2009 | 11.09 | 11.13 | 10.95 | 11.04 | 52,122 | -0.03(-0.25%) |
Sep 17, 2009 | 11.19 | 11.21 | 11.02 | 11.06 | 56,857 | -0.15(-1.36%) |
Sep 16, 2009 | 11.15 | 11.26 | 11.04 | 11.21 | 155,270 | +0.15(+1.37%) |
Sep 15, 2009 | 11.22 | 11.23 | 11.04 | 11.06 | 57,351 | -0.13(-1.17%) |
Sep 14, 2009 | 11.05 | 11.21 | 11.03 | 11.19 | 27,955 | +0.14(+1.25%) |
Sep 11, 2009 | 11.08 | 11.09 | 10.96 | 11.06 | 25,348 | +0.00(+0.00%) |
Sep 10, 2009 | 11.08 | 11.09 | 11.03 | 11.06 | 19,102 | -0.01(-0.13%) |
Sep 09, 2009 | 11.03 | 11.07 | 11.01 | 11.07 | 5,499 | -0.02(-0.19%) |
Sep 08, 2009 | 11.11 | 11.11 | 11.06 | 11.09 | 20,778 | -0.01(-0.06%) |
Sep 04, 2009 | 11.13 | 11.13 | 11.09 | 11.10 | 8,677 | -0.03(-0.25%) |
Sep 03, 2009 | 11.12 | 11.13 | 11.06 | 11.13 | 14,607 | +0.06(+0.50%) |
Sep 02, 2009 | 11.02 | 11.13 | 10.99 | 11.07 | 103,278 | +0.03(+0.31%) |
Sep 01, 2009 | 11.12 | 11.26 | 10.96 | 11.04 | 63,530 | -0.01(-0.12%) |
Aug 31, 2009 | 11.05 | 11.06 | 10.97 | 11.05 | 23,523 | -0.01(-0.06%) |
Aug 28, 2009 | 10.97 | 11.13 | 10.97 | 11.06 | 16,497 | -0.03(-0.31%) |
Aug 27, 2009 | 11.07 | 11.09 | 11.02 | 11.09 | 28,769 | +0.04(+0.38%) |
Aug 26, 2009 | 11.05 | 11.07 | 10.99 | 11.05 | 48,263 | +0.01(+0.06%) |
Aug 25, 2009 | 11.02 | 11.08 | 11.02 | 11.04 | 45,397 | +0.03(+0.31%) |
Aug 24, 2009 | 11.19 | 11.29 | 10.97 | 11.01 | 65,917 | -0.12(-1.12%) |
Aug 21, 2009 | 11.00 | 11.16 | 10.99 | 11.13 | 69,983 | +0.09(+0.81%) |
Aug 20, 2009 | 10.78 | 11.05 | 10.78 | 11.04 | 196,461 | +0.26(+2.44%) |
Aug 19, 2009 | 10.53 | 10.78 | 10.52 | 10.78 | 168,507 | +0.31(+2.97%) |
Aug 18, 2009 | 10.38 | 10.54 | 10.36 | 10.47 | 130,857 | +0.09(+0.87%) |
Aug 17, 2009 | 10.28 | 10.39 | 10.24 | 10.38 | 159,644 | +0.17(+1.62%) |
Aug 14, 2009 | 10.31 | 10.31 | 10.17 | 10.21 | 19,247 | -0.06(-0.61%) |
Aug 13, 2009 | 10.26 | 10.28 | 10.16 | 10.28 | 91,296 | +0.05(+0.47%) |
Aug 12, 2009 | 10.29 | 10.33 | 10.21 | 10.23 | 203,258 | +0.00(+0.00%) |
Aug 11, 2009 | 10.21 | 10.24 | 10.21 | 10.23 | 63,609 | -0.03(-0.34%) |
Aug 10, 2009 | 10.28 | 10.30 | 10.23 | 10.26 | 46,164 | -0.03(-0.34%) |
Aug 07, 2009 | 10.34 | 10.34 | 10.24 | 10.30 | 51,316 | -0.01(-0.13%) |
Aug 06, 2009 | 10.30 | 10.35 | 10.30 | 10.31 | 48,319 | +0.01(+0.07%) |
Aug 05, 2009 | 10.37 | 10.37 | 10.28 | 10.30 | 32,269 | -0.11(-1.06%) |
Aug 04, 2009 | 10.26 | 10.41 | 10.26 | 10.41 | 121,956 | +0.08(+0.80%) |