Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.67 | 11.09 | 10.48 | 10.69 | 42,840 | -0.07(-0.65%) |
Oct 29, 2009 | 11.18 | 11.37 | 10.74 | 10.76 | 53,941 | -0.30(-2.71%) |
Oct 28, 2009 | 11.56 | 11.56 | 10.98 | 11.06 | 23,113 | -0.39(-3.41%) |
Oct 27, 2009 | 11.19 | 11.46 | 11.19 | 11.45 | 18,741 | +0.28(+2.51%) |
Oct 26, 2009 | 11.16 | 11.84 | 11.07 | 11.17 | 24,554 | -0.01(-0.09%) |
Oct 23, 2009 | 11.37 | 11.72 | 11.07 | 11.18 | 27,949 | +0.00(+0.00%) |
Oct 22, 2009 | 11.23 | 11.25 | 11.05 | 11.18 | 35,957 | -0.11(-0.97%) |
Oct 21, 2009 | 11.31 | 11.75 | 11.26 | 11.29 | 34,525 | -0.02(-0.18%) |
Oct 20, 2009 | 11.26 | 11.52 | 11.22 | 11.31 | 20,542 | -0.13(-1.14%) |
Oct 19, 2009 | 11.51 | 11.83 | 11.37 | 11.44 | 24,345 | +0.02(+0.18%) |
Oct 16, 2009 | 11.50 | 11.73 | 11.42 | 11.42 | 13,756 | -0.17(-1.47%) |
Oct 15, 2009 | 11.72 | 11.90 | 11.56 | 11.59 | 11,865 | -0.21(-1.78%) |
Oct 14, 2009 | 11.97 | 11.98 | 11.62 | 11.80 | 34,511 | +0.02(+0.17%) |
Oct 13, 2009 | 11.80 | 11.97 | 11.64 | 11.78 | 26,240 | +0.02(+0.17%) |
Oct 12, 2009 | 11.95 | 12.00 | 11.65 | 11.76 | 16,948 | -0.18(-1.51%) |
Oct 09, 2009 | 11.40 | 12.00 | 11.07 | 11.94 | 21,078 | +0.57(+5.01%) |
Oct 08, 2009 | 11.33 | 11.53 | 11.15 | 11.37 | 12,997 | +0.11(+0.98%) |
Oct 07, 2009 | 11.50 | 11.50 | 11.13 | 11.26 | 10,091 | +0.03(+0.27%) |
Oct 06, 2009 | 11.30 | 11.52 | 11.11 | 11.23 | 19,249 | -0.01(-0.09%) |
Oct 05, 2009 | 11.51 | 11.61 | 11.09 | 11.24 | 27,632 | +0.16(+1.44%) |
Oct 02, 2009 | 11.07 | 11.46 | 11.07 | 11.08 | 23,586 | +0.00(+0.00%) |
Oct 01, 2009 | 11.46 | 11.73 | 11.05 | 11.08 | 24,840 | -0.62(-5.30%) |
Sep 30, 2009 | 11.76 | 11.86 | 11.44 | 11.70 | 42,957 | -0.09(-0.76%) |
Sep 29, 2009 | 11.96 | 11.96 | 11.50 | 11.79 | 13,139 | -0.12(-1.01%) |
Sep 28, 2009 | 11.60 | 11.99 | 11.60 | 11.91 | 14,381 | +0.34(+2.94%) |
Sep 25, 2009 | 11.63 | 11.98 | 11.31 | 11.57 | 29,042 | -0.09(-0.77%) |
Sep 24, 2009 | 11.65 | 11.83 | 11.63 | 11.66 | 9,912 | +0.02(+0.17%) |
Sep 23, 2009 | 11.64 | 12.16 | 11.63 | 11.64 | 15,351 | -0.01(-0.09%) |
Sep 22, 2009 | 11.95 | 11.95 | 11.64 | 11.65 | 13,198 | -0.22(-1.85%) |
Sep 21, 2009 | 11.40 | 12.12 | 11.40 | 11.87 | 19,305 | -0.02(-0.17%) |
Sep 18, 2009 | 12.08 | 12.14 | 11.85 | 11.89 | 44,843 | -0.19(-1.57%) |
Sep 17, 2009 | 11.95 | 12.11 | 11.80 | 12.08 | 14,366 | +0.14(+1.17%) |
Sep 16, 2009 | 12.01 | 12.05 | 11.90 | 11.94 | 13,247 | -0.05(-0.42%) |
Sep 15, 2009 | 12.20 | 12.29 | 11.76 | 11.99 | 16,614 | -0.22(-1.80%) |
Sep 14, 2009 | 11.83 | 12.29 | 11.10 | 12.21 | 21,850 | +0.23(+1.92%) |
Sep 11, 2009 | 11.87 | 12.16 | 11.42 | 11.98 | 12,925 | +0.10(+0.84%) |
Sep 10, 2009 | 11.91 | 12.19 | 11.65 | 11.88 | 21,311 | -0.12(-1.00%) |
Sep 09, 2009 | 12.05 | 12.25 | 11.80 | 12.00 | 23,465 | +0.04(+0.33%) |
Sep 08, 2009 | 12.05 | 12.27 | 11.76 | 11.96 | 20,866 | -0.09(-0.75%) |
Sep 04, 2009 | 12.01 | 12.05 | 11.66 | 12.05 | 16,924 | +0.04(+0.33%) |
Sep 03, 2009 | 12.03 | 12.03 | 11.72 | 12.01 | 6,715 | +0.04(+0.33%) |
Sep 02, 2009 | 11.59 | 12.10 | 11.44 | 11.97 | 20,362 | +0.40(+3.46%) |
Sep 01, 2009 | 11.96 | 12.35 | 11.46 | 11.57 | 46,465 | -0.55(-4.54%) |
Aug 31, 2009 | 11.99 | 12.20 | 11.70 | 12.12 | 41,155 | +0.06(+0.50%) |
Aug 28, 2009 | 12.08 | 12.23 | 11.80 | 12.06 | 39,365 | -0.02(-0.17%) |
Aug 27, 2009 | 11.35 | 12.22 | 11.22 | 12.08 | 40,806 | +0.54(+4.68%) |
Aug 26, 2009 | 11.53 | 11.85 | 11.13 | 11.54 | 35,577 | +0.09(+0.79%) |
Aug 25, 2009 | 11.38 | 11.80 | 11.38 | 11.45 | 48,260 | +0.23(+2.05%) |
Aug 24, 2009 | 11.77 | 12.05 | 11.04 | 11.22 | 82,314 | -0.55(-4.67%) |
Aug 21, 2009 | 12.12 | 12.12 | 11.49 | 11.77 | 64,289 | -0.33(-2.73%) |
Aug 20, 2009 | 10.64 | 12.15 | 10.37 | 12.10 | 99,312 | +1.39(+12.98%) |
Aug 19, 2009 | 10.04 | 10.76 | 10.04 | 10.71 | 41,354 | +0.55(+5.41%) |
Aug 18, 2009 | 10.16 | 10.42 | 10.00 | 10.16 | 66,919 | +0.10(+0.99%) |
Aug 17, 2009 | 10.50 | 10.50 | 10.05 | 10.06 | 35,549 | -0.68(-6.33%) |
Aug 14, 2009 | 11.35 | 11.39 | 10.50 | 10.74 | 38,368 | -0.76(-6.61%) |
Aug 13, 2009 | 11.86 | 12.00 | 11.45 | 11.50 | 28,690 | -0.28(-2.38%) |
Aug 12, 2009 | 11.96 | 12.10 | 11.70 | 11.78 | 59,023 | -0.20(-1.67%) |
Aug 11, 2009 | 11.73 | 12.14 | 11.73 | 11.98 | 15,870 | +0.13(+1.10%) |
Aug 10, 2009 | 11.58 | 12.01 | 11.29 | 11.85 | 24,939 | +0.14(+1.20%) |
Aug 07, 2009 | 11.17 | 12.08 | 10.72 | 11.71 | 47,430 | +0.83(+7.63%) |
Aug 06, 2009 | 11.53 | 11.89 | 10.55 | 10.88 | 35,377 | -0.49(-4.31%) |
Aug 05, 2009 | 11.50 | 11.69 | 11.03 | 11.37 | 26,389 | -0.21(-1.81%) |
Aug 04, 2009 | 11.90 | 12.08 | 11.00 | 11.58 | 32,883 | -0.47(-3.90%) |