Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.42 | 11.50 | 11.17 | 11.18 | 673,643 | -0.27(-2.32%) |
Oct 29, 2009 | 11.26 | 11.47 | 11.26 | 11.45 | 308,366 | +0.25(+2.21%) |
Oct 28, 2009 | 11.42 | 11.45 | 11.18 | 11.20 | 493,676 | -0.26(-2.26%) |
Oct 27, 2009 | 11.62 | 11.65 | 11.42 | 11.46 | 482,151 | -0.18(-1.53%) |
Oct 26, 2009 | 11.70 | 11.88 | 11.60 | 11.63 | 361,180 | -0.08(-0.69%) |
Oct 23, 2009 | 11.73 | 11.73 | 11.68 | 11.72 | 312,663 | -0.09(-0.78%) |
Oct 22, 2009 | 11.67 | 11.85 | 11.62 | 11.81 | 187,285 | +0.14(+1.18%) |
Oct 21, 2009 | 11.86 | 12.01 | 11.66 | 11.67 | 480,723 | -0.21(-1.81%) |
Oct 20, 2009 | 11.82 | 11.89 | 11.82 | 11.88 | 331,210 | -0.08(-0.66%) |
Oct 19, 2009 | 11.83 | 12.00 | 11.83 | 11.96 | 171,002 | +0.13(+1.09%) |
Oct 16, 2009 | 11.79 | 11.87 | 11.69 | 11.83 | 195,415 | -0.02(-0.17%) |
Oct 15, 2009 | 11.78 | 11.86 | 11.77 | 11.85 | 269,663 | +0.05(+0.45%) |
Oct 14, 2009 | 11.76 | 11.82 | 11.75 | 11.80 | 317,445 | +0.16(+1.34%) |
Oct 13, 2009 | 11.60 | 11.70 | 11.59 | 11.65 | 210,129 | +0.03(+0.28%) |
Oct 12, 2009 | 11.70 | 11.71 | 11.58 | 11.61 | 159,213 | -0.01(-0.07%) |
Oct 09, 2009 | 11.59 | 11.63 | 11.54 | 11.62 | 139,772 | +0.02(+0.15%) |
Oct 08, 2009 | 11.51 | 11.67 | 11.51 | 11.60 | 336,479 | +0.14(+1.26%) |
Oct 07, 2009 | 11.44 | 11.48 | 11.40 | 11.46 | 381,756 | +0.03(+0.29%) |
Oct 06, 2009 | 11.32 | 11.47 | 11.31 | 11.43 | 295,769 | +0.17(+1.48%) |
Oct 05, 2009 | 11.13 | 11.29 | 11.13 | 11.26 | 398,272 | +0.13(+1.18%) |
Oct 02, 2009 | 11.12 | 11.21 | 11.10 | 11.13 | 313,466 | -0.10(-0.88%) |
Oct 01, 2009 | 11.40 | 11.40 | 11.18 | 11.23 | 1,551,836 | -0.21(-1.84%) |
Sep 30, 2009 | 11.51 | 11.51 | 11.31 | 11.44 | 177,471 | -0.06(-0.51%) |
Sep 29, 2009 | 11.48 | 11.57 | 11.44 | 11.50 | 126,322 | +0.08(+0.71%) |
Sep 28, 2009 | 11.33 | 11.46 | 11.33 | 11.42 | 211,114 | +0.16(+1.44%) |
Sep 25, 2009 | 11.33 | 11.35 | 11.22 | 11.25 | 173,269 | -0.08(-0.72%) |
Sep 24, 2009 | 11.46 | 11.49 | 11.28 | 11.33 | 188,603 | -0.12(-1.05%) |
Sep 23, 2009 | 11.62 | 11.64 | 11.45 | 11.45 | 229,619 | -0.15(-1.27%) |
Sep 22, 2009 | 11.62 | 11.67 | 11.59 | 11.60 | 154,418 | -0.01(-0.06%) |
Sep 21, 2009 | 11.54 | 11.62 | 11.47 | 11.61 | 124,329 | +0.03(+0.27%) |
Sep 18, 2009 | 11.57 | 11.62 | 11.52 | 11.58 | 90,900 | +0.05(+0.40%) |
Sep 17, 2009 | 11.57 | 11.66 | 11.47 | 11.53 | 411,197 | +0.09(+0.75%) |
Sep 16, 2009 | 11.45 | 11.57 | 11.40 | 11.45 | 457,350 | +0.05(+0.42%) |
Sep 15, 2009 | 11.35 | 11.43 | 11.29 | 11.40 | 259,375 | +0.04(+0.39%) |
Sep 14, 2009 | 11.25 | 11.37 | 11.22 | 11.35 | 142,674 | +0.05(+0.47%) |
Sep 11, 2009 | 11.35 | 11.36 | 11.25 | 11.30 | 149,905 | -0.03(-0.27%) |
Sep 10, 2009 | 11.22 | 11.33 | 11.16 | 11.33 | 95,203 | +0.14(+1.21%) |
Sep 09, 2009 | 11.10 | 11.22 | 11.03 | 11.20 | 200,000 | +0.11(+1.03%) |
Sep 08, 2009 | 11.12 | 11.12 | 11.02 | 11.08 | 220,052 | +0.07(+0.64%) |
Sep 04, 2009 | 10.89 | 11.02 | 10.84 | 11.01 | 356,129 | +0.14(+1.27%) |
Sep 03, 2009 | 10.78 | 10.88 | 10.75 | 10.87 | 320,862 | +0.15(+1.41%) |
Sep 02, 2009 | 10.74 | 10.76 | 10.68 | 10.72 | 219,249 | -0.04(-0.39%) |
Sep 01, 2009 | 10.87 | 11.05 | 10.73 | 10.76 | 462,036 | -0.17(-1.52%) |
Aug 31, 2009 | 11.01 | 11.02 | 10.90 | 10.93 | 128,257 | -0.13(-1.19%) |
Aug 28, 2009 | 11.15 | 11.15 | 11.01 | 11.06 | 169,341 | -0.01(-0.12%) |
Aug 27, 2009 | 11.04 | 11.09 | 10.91 | 11.08 | 200,256 | +0.03(+0.24%) |
Aug 26, 2009 | 10.98 | 11.11 | 10.95 | 11.05 | 386,515 | +0.05(+0.42%) |
Aug 25, 2009 | 10.93 | 11.10 | 10.90 | 11.00 | 405,859 | +0.13(+1.17%) |
Aug 24, 2009 | 10.93 | 10.98 | 10.85 | 10.88 | 134,316 | -0.04(-0.32%) |
Aug 21, 2009 | 10.79 | 10.94 | 10.78 | 10.91 | 233,223 | +0.19(+1.74%) |
Aug 20, 2009 | 10.63 | 10.75 | 10.62 | 10.72 | 149,787 | +0.08(+0.78%) |
Aug 19, 2009 | 10.45 | 10.66 | 10.45 | 10.64 | 238,388 | +0.11(+1.00%) |
Aug 18, 2009 | 10.48 | 10.56 | 10.46 | 10.54 | 420,459 | +0.08(+0.73%) |
Aug 17, 2009 | 10.52 | 10.53 | 10.43 | 10.46 | 484,866 | -0.28(-2.61%) |
Aug 14, 2009 | 10.88 | 10.90 | 10.65 | 10.74 | 210,749 | -0.13(-1.19%) |
Aug 13, 2009 | 10.83 | 10.88 | 10.69 | 10.87 | 1,431,211 | +0.06(+0.57%) |
Aug 12, 2009 | 10.72 | 10.90 | 10.71 | 10.81 | 252,322 | +0.09(+0.80%) |
Aug 11, 2009 | 10.78 | 10.78 | 10.66 | 10.72 | 253,444 | -0.09(-0.81%) |
Aug 10, 2009 | 10.85 | 10.86 | 10.74 | 10.81 | 388,121 | -0.04(-0.40%) |
Aug 07, 2009 | 10.67 | 10.90 | 10.64 | 10.85 | 452,345 | +0.27(+2.57%) |
Aug 06, 2009 | 10.62 | 10.72 | 10.54 | 10.58 | 223,743 | +0.00(+0.04%) |
Aug 05, 2009 | 10.65 | 10.65 | 10.49 | 10.58 | 365,984 | -0.04(-0.41%) |
Aug 04, 2009 | 10.60 | 10.67 | 10.57 | 10.62 | 1,190,592 | +0.01(+0.08%) |