Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.17 | 11.18 | 10.89 | 11.03 | 894,955 | -0.19(-1.70%) |
Oct 29, 2009 | 11.20 | 11.24 | 11.00 | 11.22 | 1,047,199 | +0.01(+0.08%) |
Oct 28, 2009 | 11.23 | 11.43 | 11.19 | 11.21 | 770,639 | +0.01(+0.06%) |
Oct 27, 2009 | 11.16 | 11.36 | 11.16 | 11.20 | 586,207 | +0.04(+0.34%) |
Oct 26, 2009 | 11.32 | 11.42 | 11.05 | 11.16 | 800,149 | -0.12(-1.05%) |
Oct 23, 2009 | 11.30 | 11.33 | 11.24 | 11.28 | 588,251 | -0.24(-2.09%) |
Oct 22, 2009 | 11.50 | 11.57 | 11.44 | 11.52 | 605,422 | -0.01(-0.05%) |
Oct 21, 2009 | 11.47 | 11.68 | 11.42 | 11.53 | 1,040,175 | +0.02(+0.16%) |
Oct 20, 2009 | 11.40 | 11.52 | 11.38 | 11.51 | 1,071,863 | -0.03(-0.24%) |
Oct 19, 2009 | 11.47 | 11.58 | 11.28 | 11.54 | 391,059 | +0.13(+1.13%) |
Oct 16, 2009 | 11.38 | 11.47 | 11.30 | 11.41 | 460,244 | -0.03(-0.22%) |
Oct 15, 2009 | 11.29 | 11.44 | 11.24 | 11.44 | 641,850 | +0.07(+0.63%) |
Oct 14, 2009 | 11.39 | 11.40 | 11.23 | 11.36 | 456,739 | +0.06(+0.51%) |
Oct 13, 2009 | 11.39 | 11.42 | 11.25 | 11.31 | 429,406 | -0.08(-0.67%) |
Oct 12, 2009 | 11.41 | 11.41 | 11.33 | 11.38 | 237,635 | +0.10(+0.92%) |
Oct 09, 2009 | 11.20 | 11.30 | 11.13 | 11.28 | 670,677 | +0.09(+0.84%) |
Oct 08, 2009 | 11.36 | 11.36 | 11.15 | 11.19 | 657,113 | -0.08(-0.72%) |
Oct 07, 2009 | 11.22 | 11.29 | 11.14 | 11.27 | 414,813 | +0.04(+0.39%) |
Oct 06, 2009 | 11.17 | 11.22 | 11.02 | 11.22 | 626,661 | +0.14(+1.30%) |
Oct 05, 2009 | 11.15 | 11.20 | 11.03 | 11.08 | 575,717 | -0.02(-0.14%) |
Oct 02, 2009 | 11.06 | 11.24 | 11.00 | 11.10 | 653,805 | -0.05(-0.45%) |
Oct 01, 2009 | 11.36 | 11.37 | 11.13 | 11.15 | 650,508 | -0.23(-2.01%) |
Sep 30, 2009 | 11.50 | 11.50 | 11.29 | 11.37 | 959,821 | -0.08(-0.71%) |
Sep 29, 2009 | 11.48 | 11.51 | 11.36 | 11.46 | 1,189,648 | +0.02(+0.14%) |
Sep 28, 2009 | 11.36 | 11.46 | 11.33 | 11.44 | 702,294 | +0.13(+1.11%) |
Sep 25, 2009 | 11.32 | 11.37 | 11.25 | 11.31 | 733,678 | -0.02(-0.19%) |
Sep 24, 2009 | 11.42 | 11.46 | 11.31 | 11.34 | 699,568 | -0.01(-0.08%) |
Sep 23, 2009 | 11.58 | 11.58 | 11.34 | 11.35 | 763,329 | -0.18(-1.60%) |
Sep 22, 2009 | 11.53 | 11.55 | 11.38 | 11.53 | 563,835 | +0.10(+0.90%) |
Sep 21, 2009 | 11.41 | 11.50 | 11.33 | 11.43 | 731,459 | -0.11(-0.95%) |
Sep 18, 2009 | 11.45 | 11.60 | 11.45 | 11.54 | 1,087,378 | +0.11(+0.99%) |
Sep 17, 2009 | 11.32 | 11.47 | 11.32 | 11.42 | 347,646 | +0.15(+1.31%) |
Sep 16, 2009 | 11.48 | 11.48 | 11.20 | 11.28 | 608,238 | -0.09(-0.80%) |
Sep 15, 2009 | 11.32 | 11.37 | 11.24 | 11.37 | 834,119 | +0.06(+0.53%) |
Sep 14, 2009 | 11.22 | 11.42 | 11.22 | 11.31 | 898,994 | +0.01(+0.06%) |
Sep 11, 2009 | 11.40 | 11.41 | 11.26 | 11.30 | 641,828 | -0.13(-1.12%) |
Sep 10, 2009 | 11.46 | 11.46 | 11.29 | 11.43 | 829,404 | +0.05(+0.47%) |
Sep 09, 2009 | 11.47 | 11.50 | 11.35 | 11.38 | 494,925 | -0.11(-0.98%) |
Sep 08, 2009 | 11.49 | 11.52 | 11.31 | 11.49 | 529,620 | +0.12(+1.02%) |
Sep 04, 2009 | 11.28 | 11.44 | 11.23 | 11.37 | 582,686 | +0.03(+0.30%) |
Sep 03, 2009 | 11.37 | 11.40 | 11.16 | 11.34 | 682,131 | -0.03(-0.22%) |
Sep 02, 2009 | 11.47 | 11.50 | 11.27 | 11.36 | 783,108 | -0.10(-0.87%) |
Sep 01, 2009 | 11.42 | 11.57 | 11.33 | 11.46 | 1,088,067 | -0.05(-0.41%) |
Aug 31, 2009 | 11.69 | 11.75 | 11.44 | 11.51 | 1,085,826 | -0.21(-1.79%) |
Aug 28, 2009 | 11.84 | 11.85 | 11.61 | 11.72 | 1,143,397 | -0.07(-0.58%) |
Aug 27, 2009 | 11.78 | 11.88 | 11.66 | 11.79 | 735,507 | +0.08(+0.70%) |
Aug 26, 2009 | 11.70 | 11.78 | 11.64 | 11.71 | 563,430 | +0.06(+0.48%) |
Aug 25, 2009 | 11.81 | 11.84 | 11.62 | 11.65 | 550,836 | -0.09(-0.75%) |
Aug 24, 2009 | 11.69 | 11.85 | 11.65 | 11.74 | 782,757 | +0.11(+0.92%) |
Aug 21, 2009 | 11.57 | 11.69 | 11.50 | 11.63 | 1,056,814 | +0.10(+0.90%) |
Aug 20, 2009 | 11.49 | 11.53 | 11.37 | 11.53 | 462,201 | +0.05(+0.44%) |
Aug 19, 2009 | 11.29 | 11.50 | 11.23 | 11.48 | 432,525 | +0.10(+0.91%) |
Aug 18, 2009 | 11.49 | 11.51 | 11.31 | 11.38 | 626,105 | +0.07(+0.64%) |
Aug 17, 2009 | 11.27 | 11.47 | 11.25 | 11.31 | 694,476 | -0.18(-1.58%) |
Aug 14, 2009 | 11.60 | 11.60 | 11.35 | 11.49 | 896,804 | -0.09(-0.76%) |
Aug 13, 2009 | 11.63 | 11.69 | 11.45 | 11.57 | 567,784 | +0.02(+0.16%) |
Aug 12, 2009 | 11.50 | 11.66 | 11.49 | 11.56 | 733,365 | -0.03(-0.24%) |
Aug 11, 2009 | 11.47 | 11.63 | 11.38 | 11.58 | 1,078,439 | +0.03(+0.27%) |
Aug 10, 2009 | 11.64 | 11.67 | 11.43 | 11.55 | 1,053,325 | -0.12(-0.99%) |
Aug 07, 2009 | 11.60 | 11.77 | 11.42 | 11.67 | 946,726 | +0.24(+2.08%) |
Aug 06, 2009 | 11.69 | 11.81 | 11.41 | 11.43 | 1,489,055 | -0.25(-2.12%) |
Aug 05, 2009 | 12.01 | 12.04 | 11.64 | 11.68 | 723,373 | -0.29(-2.46%) |
Aug 04, 2009 | 11.98 | 12.09 | 11.87 | 11.97 | 962,876 | -0.09(-0.75%) |