Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.26 | 11.33 | 10.90 | 10.97 | 135,476 | -0.36(-3.18%) |
Oct 29, 2009 | 11.40 | 11.40 | 11.23 | 11.33 | 55,274 | +0.15(+1.34%) |
Oct 28, 2009 | 11.56 | 11.64 | 11.18 | 11.18 | 89,222 | -0.51(-4.36%) |
Oct 27, 2009 | 11.27 | 11.69 | 11.27 | 11.69 | 93,607 | -0.02(-0.17%) |
Oct 26, 2009 | 11.74 | 11.79 | 11.61 | 11.71 | 48,757 | -0.02(-0.17%) |
Oct 23, 2009 | 11.70 | 11.74 | 11.69 | 11.73 | 54,588 | -0.01(-0.09%) |
Oct 22, 2009 | 11.60 | 11.74 | 11.56 | 11.74 | 56,054 | +0.13(+1.12%) |
Oct 21, 2009 | 11.56 | 11.65 | 11.54 | 11.61 | 52,105 | -0.02(-0.15%) |
Oct 20, 2009 | 11.64 | 11.65 | 11.58 | 11.63 | 52,173 | -0.04(-0.37%) |
Oct 19, 2009 | 11.68 | 11.68 | 11.56 | 11.67 | 65,748 | +0.08(+0.69%) |
Oct 16, 2009 | 11.60 | 11.65 | 11.56 | 11.59 | 95,301 | -0.06(-0.52%) |
Oct 15, 2009 | 11.66 | 11.71 | 11.60 | 11.65 | 57,583 | +0.00(+0.00%) |
Oct 14, 2009 | 11.70 | 11.70 | 11.62 | 11.65 | 92,250 | -0.05(-0.43%) |
Oct 13, 2009 | 11.55 | 11.70 | 11.55 | 11.70 | 55,475 | +0.03(+0.26%) |
Oct 12, 2009 | 11.69 | 11.69 | 11.59 | 11.67 | 59,760 | -0.03(-0.26%) |
Oct 09, 2009 | 11.57 | 11.70 | 11.57 | 11.70 | 71,188 | +0.03(+0.26%) |
Oct 08, 2009 | 11.67 | 11.71 | 11.60 | 11.67 | 54,229 | -0.03(-0.26%) |
Oct 07, 2009 | 11.75 | 11.75 | 11.59 | 11.70 | 64,473 | +0.01(+0.09%) |
Oct 06, 2009 | 11.70 | 11.85 | 11.61 | 11.69 | 74,421 | -0.01(-0.08%) |
Oct 05, 2009 | 11.69 | 11.74 | 11.58 | 11.70 | 72,710 | +0.10(+0.86%) |
Oct 02, 2009 | 11.56 | 11.70 | 11.48 | 11.60 | 99,581 | -0.05(-0.43%) |
Oct 01, 2009 | 11.76 | 11.88 | 11.64 | 11.65 | 55,952 | -0.14(-1.19%) |
Sep 30, 2009 | 11.85 | 11.85 | 11.73 | 11.79 | 72,773 | +0.00(+0.00%) |
Sep 29, 2009 | 11.67 | 11.90 | 11.67 | 11.79 | 75,857 | +0.06(+0.51%) |
Sep 28, 2009 | 11.69 | 11.81 | 11.63 | 11.73 | 55,664 | -0.05(-0.42%) |
Sep 25, 2009 | 11.70 | 11.78 | 11.53 | 11.78 | 62,381 | +0.12(+1.03%) |
Sep 24, 2009 | 11.80 | 11.82 | 11.59 | 11.66 | 70,628 | -0.09(-0.77%) |
Sep 23, 2009 | 11.76 | 11.89 | 11.65 | 11.75 | 88,664 | +0.03(+0.26%) |
Sep 22, 2009 | 11.70 | 11.83 | 11.58 | 11.72 | 65,926 | -0.01(-0.09%) |
Sep 21, 2009 | 11.60 | 11.78 | 11.60 | 11.73 | 73,125 | +0.00(+0.00%) |
Sep 18, 2009 | 11.72 | 11.78 | 11.63 | 11.73 | 92,119 | +0.07(+0.60%) |
Sep 17, 2009 | 11.77 | 11.77 | 11.55 | 11.66 | 72,515 | +0.09(+0.78%) |
Sep 16, 2009 | 11.63 | 11.72 | 11.50 | 11.57 | 60,674 | +0.03(+0.26%) |
Sep 15, 2009 | 11.50 | 11.55 | 11.42 | 11.54 | 118,093 | +0.10(+0.87%) |
Sep 14, 2009 | 11.31 | 11.45 | 11.31 | 11.44 | 64,282 | +0.02(+0.18%) |
Sep 11, 2009 | 11.42 | 11.45 | 11.40 | 11.42 | 34,555 | +0.00(+0.00%) |
Sep 10, 2009 | 11.44 | 11.45 | 11.26 | 11.42 | 92,944 | -0.01(-0.09%) |
Sep 09, 2009 | 11.36 | 11.45 | 11.32 | 11.43 | 75,212 | -0.02(-0.17%) |
Sep 08, 2009 | 11.46 | 11.46 | 11.35 | 11.45 | 55,357 | +0.01(+0.09%) |
Sep 04, 2009 | 11.33 | 11.44 | 11.22 | 11.44 | 54,525 | +0.21(+1.87%) |
Sep 03, 2009 | 11.20 | 11.37 | 11.20 | 11.23 | 57,596 | -0.10(-0.88%) |
Sep 02, 2009 | 11.16 | 11.44 | 11.16 | 11.33 | 71,673 | -0.01(-0.09%) |
Sep 01, 2009 | 11.33 | 11.41 | 11.11 | 11.34 | 121,405 | +0.06(+0.53%) |
Aug 31, 2009 | 11.05 | 11.31 | 11.05 | 11.28 | 84,865 | +0.05(+0.45%) |
Aug 28, 2009 | 11.32 | 11.38 | 11.16 | 11.23 | 116,991 | -0.09(-0.80%) |
Aug 27, 2009 | 11.17 | 11.40 | 11.05 | 11.32 | 105,059 | +0.02(+0.18%) |
Aug 26, 2009 | 10.97 | 11.39 | 10.97 | 11.30 | 131,427 | -0.09(-0.79%) |
Aug 25, 2009 | 11.22 | 11.39 | 11.22 | 11.39 | 186,597 | +0.14(+1.24%) |
Aug 24, 2009 | 11.25 | 11.37 | 11.23 | 11.25 | 150,302 | -0.05(-0.44%) |
Aug 21, 2009 | 11.27 | 11.35 | 11.20 | 11.30 | 108,276 | +0.13(+1.16%) |
Aug 20, 2009 | 11.13 | 11.23 | 11.00 | 11.17 | 65,689 | +0.09(+0.81%) |
Aug 19, 2009 | 10.94 | 11.12 | 10.94 | 11.08 | 65,884 | +0.08(+0.73%) |
Aug 18, 2009 | 10.91 | 11.01 | 10.75 | 11.00 | 126,615 | +0.32(+3.00%) |
Aug 17, 2009 | 10.93 | 10.98 | 10.48 | 10.68 | 175,728 | -0.35(-3.17%) |
Aug 14, 2009 | 11.18 | 11.18 | 11.03 | 11.03 | 65,934 | -0.11(-0.99%) |
Aug 13, 2009 | 11.13 | 11.15 | 11.11 | 11.14 | 48,113 | -0.01(-0.09%) |
Aug 12, 2009 | 11.19 | 11.23 | 11.07 | 11.15 | 108,607 | -0.01(-0.09%) |
Aug 11, 2009 | 11.17 | 11.28 | 11.07 | 11.16 | 85,025 | +0.02(+0.18%) |
Aug 10, 2009 | 11.25 | 11.35 | 11.13 | 11.14 | 84,470 | -0.16(-1.42%) |
Aug 07, 2009 | 11.21 | 11.30 | 11.00 | 11.30 | 98,786 | +0.25(+2.26%) |
Aug 06, 2009 | 11.01 | 11.10 | 10.98 | 11.05 | 61,423 | +0.05(+0.45%) |
Aug 05, 2009 | 11.05 | 11.11 | 10.98 | 11.00 | 46,333 | -0.12(-1.07%) |
Aug 04, 2009 | 11.00 | 11.15 | 11.00 | 11.12 | 62,179 | -0.02(-0.19%) |