Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.91 | 11.10 | 10.77 | 10.92 | 57,146 | -0.09(-0.84%) |
Oct 29, 2009 | 10.98 | 11.12 | 10.94 | 11.01 | 50,229 | +0.11(+0.98%) |
Oct 28, 2009 | 10.96 | 11.09 | 10.90 | 10.90 | 32,297 | -0.04(-0.39%) |
Oct 27, 2009 | 10.99 | 11.21 | 10.94 | 10.94 | 33,020 | -0.04(-0.32%) |
Oct 26, 2009 | 11.23 | 11.25 | 10.98 | 10.98 | 81,225 | -0.21(-1.84%) |
Oct 23, 2009 | 11.27 | 11.71 | 11.17 | 11.19 | 50,148 | -0.43(-3.73%) |
Oct 22, 2009 | 11.28 | 11.87 | 11.27 | 11.62 | 32,426 | +0.35(+3.15%) |
Oct 21, 2009 | 11.81 | 11.89 | 11.19 | 11.26 | 55,122 | -0.38(-3.29%) |
Oct 20, 2009 | 11.58 | 11.77 | 11.57 | 11.65 | 33,494 | -0.15(-1.26%) |
Oct 19, 2009 | 11.83 | 11.90 | 11.66 | 11.80 | 29,861 | +0.04(+0.36%) |
Oct 16, 2009 | 11.47 | 11.84 | 11.47 | 11.75 | 41,652 | +0.23(+2.03%) |
Oct 15, 2009 | 11.46 | 11.67 | 11.46 | 11.52 | 29,808 | +0.06(+0.49%) |
Oct 14, 2009 | 11.60 | 11.73 | 11.43 | 11.46 | 40,436 | -0.06(-0.49%) |
Oct 13, 2009 | 11.53 | 11.56 | 11.29 | 11.52 | 19,426 | +0.01(+0.06%) |
Oct 12, 2009 | 11.51 | 11.56 | 11.41 | 11.51 | 42,209 | +0.05(+0.43%) |
Oct 09, 2009 | 11.45 | 11.57 | 11.31 | 11.46 | 50,002 | +0.06(+0.56%) |
Oct 08, 2009 | 11.36 | 11.54 | 11.20 | 11.40 | 41,610 | +0.13(+1.13%) |
Oct 07, 2009 | 11.23 | 11.29 | 11.07 | 11.27 | 39,281 | +0.03(+0.25%) |
Oct 06, 2009 | 11.16 | 11.36 | 11.01 | 11.24 | 49,744 | +0.10(+0.89%) |
Oct 05, 2009 | 11.19 | 11.22 | 11.02 | 11.14 | 43,760 | +0.12(+1.10%) |
Oct 02, 2009 | 11.03 | 11.19 | 11.00 | 11.02 | 40,687 | +0.01(+0.13%) |
Oct 01, 2009 | 11.23 | 11.25 | 11.01 | 11.01 | 64,302 | -0.23(-2.02%) |
Sep 30, 2009 | 11.38 | 11.38 | 11.01 | 11.23 | 68,553 | -0.15(-1.31%) |
Sep 29, 2009 | 11.53 | 11.53 | 11.26 | 11.38 | 20,359 | -0.11(-0.93%) |
Sep 28, 2009 | 11.36 | 11.52 | 11.11 | 11.49 | 29,196 | +0.14(+1.25%) |
Sep 25, 2009 | 11.08 | 11.38 | 11.06 | 11.35 | 43,533 | +0.26(+2.37%) |
Sep 24, 2009 | 11.22 | 11.23 | 11.01 | 11.09 | 35,022 | -0.12(-1.08%) |
Sep 23, 2009 | 10.99 | 11.33 | 10.97 | 11.21 | 36,275 | +0.19(+1.74%) |
Sep 22, 2009 | 11.01 | 11.12 | 10.93 | 11.01 | 46,048 | +0.07(+0.65%) |
Sep 21, 2009 | 10.97 | 11.15 | 10.88 | 10.94 | 40,963 | -0.10(-0.90%) |
Sep 18, 2009 | 11.53 | 11.56 | 11.04 | 11.04 | 163,832 | -0.49(-4.25%) |
Sep 17, 2009 | 11.28 | 11.56 | 11.07 | 11.53 | 38,297 | +0.30(+2.65%) |
Sep 16, 2009 | 11.00 | 11.25 | 10.91 | 11.23 | 83,614 | +0.23(+2.13%) |
Sep 15, 2009 | 10.86 | 11.11 | 10.86 | 11.00 | 42,569 | +0.09(+0.78%) |
Sep 14, 2009 | 10.96 | 11.17 | 10.88 | 10.92 | 61,292 | -0.10(-0.90%) |
Sep 11, 2009 | 11.28 | 11.34 | 11.01 | 11.01 | 46,203 | -0.29(-2.57%) |
Sep 10, 2009 | 11.21 | 11.32 | 11.02 | 11.31 | 92,102 | -0.02(-0.19%) |
Sep 09, 2009 | 11.23 | 11.65 | 11.11 | 11.33 | 45,231 | +0.01(+0.13%) |
Sep 08, 2009 | 11.33 | 11.55 | 11.21 | 11.31 | 47,797 | +0.08(+0.70%) |
Sep 04, 2009 | 10.88 | 11.26 | 10.87 | 11.23 | 56,517 | +0.16(+1.41%) |
Sep 03, 2009 | 11.05 | 11.19 | 10.82 | 11.08 | 26,964 | +0.04(+0.32%) |
Sep 02, 2009 | 11.32 | 11.35 | 11.00 | 11.04 | 92,331 | -0.31(-2.69%) |
Sep 01, 2009 | 11.71 | 11.84 | 11.35 | 11.35 | 55,213 | -0.35(-3.03%) |
Aug 31, 2009 | 11.53 | 11.75 | 11.53 | 11.70 | 64,104 | -0.01(-0.12%) |
Aug 28, 2009 | 12.06 | 12.06 | 11.61 | 11.72 | 37,436 | -0.31(-2.54%) |
Aug 27, 2009 | 11.80 | 12.06 | 11.75 | 12.02 | 13,981 | -0.04(-0.29%) |
Aug 26, 2009 | 11.89 | 12.06 | 11.65 | 12.06 | 33,527 | +0.12(+1.01%) |
Aug 25, 2009 | 12.15 | 12.15 | 11.77 | 11.94 | 27,662 | -0.18(-1.52%) |
Aug 24, 2009 | 12.09 | 12.16 | 11.83 | 12.12 | 45,153 | +0.02(+0.18%) |
Aug 21, 2009 | 11.88 | 12.16 | 11.71 | 12.10 | 77,305 | +0.39(+3.33%) |
Aug 20, 2009 | 11.85 | 11.90 | 11.43 | 11.71 | 35,500 | -0.19(-1.61%) |
Aug 19, 2009 | 11.50 | 11.91 | 11.50 | 11.90 | 34,963 | +0.23(+1.95%) |
Aug 18, 2009 | 11.62 | 11.80 | 11.39 | 11.67 | 29,286 | +0.09(+0.74%) |
Aug 17, 2009 | 11.62 | 11.86 | 11.36 | 11.59 | 51,415 | -0.20(-1.69%) |
Aug 14, 2009 | 11.75 | 11.83 | 11.62 | 11.79 | 51,639 | +0.01(+0.12%) |
Aug 13, 2009 | 11.75 | 11.85 | 11.68 | 11.77 | 37,676 | +0.05(+0.42%) |
Aug 12, 2009 | 11.75 | 12.05 | 11.69 | 11.72 | 64,667 | +0.02(+0.18%) |
Aug 11, 2009 | 11.64 | 11.77 | 11.48 | 11.70 | 60,737 | -0.04(-0.30%) |
Aug 10, 2009 | 11.43 | 11.92 | 11.33 | 11.74 | 39,712 | +0.21(+1.78%) |
Aug 07, 2009 | 11.43 | 11.67 | 11.36 | 11.53 | 63,143 | +0.20(+1.75%) |
Aug 06, 2009 | 11.44 | 11.84 | 11.33 | 11.33 | 75,500 | -0.09(-0.81%) |
Aug 05, 2009 | 11.40 | 11.65 | 11.36 | 11.43 | 85,371 | -0.01(-0.06%) |
Aug 04, 2009 | 11.21 | 11.53 | 11.21 | 11.43 | 59,224 | +0.13(+1.19%) |