Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.47 | 11.52 | 10.63 | 10.69 | 2,279,208 | -0.73(-6.41%) |
Oct 29, 2009 | 11.05 | 11.50 | 11.05 | 11.42 | 1,569,575 | +0.45(+4.11%) |
Oct 28, 2009 | 11.08 | 11.43 | 10.96 | 10.97 | 3,015,692 | -0.04(-0.34%) |
Oct 27, 2009 | 11.35 | 11.40 | 10.99 | 11.01 | 2,015,719 | -0.23(-2.01%) |
Oct 26, 2009 | 10.97 | 11.63 | 10.80 | 11.23 | 2,192,368 | +0.48(+4.45%) |
Oct 23, 2009 | 10.81 | 10.85 | 10.63 | 10.75 | 1,541,305 | -0.23(-2.14%) |
Oct 22, 2009 | 11.16 | 11.25 | 10.84 | 10.99 | 1,771,844 | -0.30(-2.66%) |
Oct 21, 2009 | 11.22 | 11.40 | 11.20 | 11.29 | 1,267,195 | -0.23(-1.96%) |
Oct 20, 2009 | 11.50 | 11.60 | 11.50 | 11.51 | 1,479,890 | -0.04(-0.33%) |
Oct 19, 2009 | 11.53 | 11.69 | 11.41 | 11.55 | 1,021,291 | +0.08(+0.65%) |
Oct 16, 2009 | 11.70 | 11.95 | 11.41 | 11.47 | 1,556,558 | -0.36(-3.02%) |
Oct 15, 2009 | 11.95 | 11.98 | 11.60 | 11.83 | 1,481,394 | -0.17(-1.41%) |
Oct 14, 2009 | 11.74 | 12.00 | 11.69 | 12.00 | 2,592,549 | +0.72(+6.41%) |
Oct 13, 2009 | 11.48 | 11.50 | 11.26 | 11.28 | 2,071,142 | -0.19(-1.64%) |
Oct 12, 2009 | 11.50 | 11.64 | 11.37 | 11.47 | 1,299,076 | -0.02(-0.16%) |
Oct 09, 2009 | 11.64 | 11.64 | 11.31 | 11.48 | 2,257,181 | -0.62(-5.12%) |
Oct 08, 2009 | 12.22 | 12.30 | 12.03 | 12.10 | 973,185 | +0.08(+0.62%) |
Oct 07, 2009 | 12.22 | 12.22 | 11.96 | 12.03 | 436,311 | +0.00(+0.00%) |
Oct 06, 2009 | 11.97 | 12.11 | 11.86 | 12.03 | 725,718 | +0.23(+1.99%) |
Oct 05, 2009 | 11.43 | 11.79 | 11.43 | 11.79 | 701,675 | +0.35(+3.04%) |
Oct 02, 2009 | 11.50 | 11.52 | 11.17 | 11.45 | 1,240,504 | -0.27(-2.32%) |
Oct 01, 2009 | 11.88 | 12.14 | 11.64 | 11.72 | 1,066,692 | -0.45(-3.70%) |
Sep 30, 2009 | 12.08 | 12.17 | 11.83 | 12.17 | 1,044,104 | +0.13(+1.09%) |
Sep 29, 2009 | 12.15 | 12.20 | 12.02 | 12.04 | 494,657 | -0.08(-0.62%) |
Sep 28, 2009 | 11.97 | 12.22 | 11.92 | 12.11 | 677,543 | +0.12(+1.02%) |
Sep 25, 2009 | 11.93 | 12.05 | 11.83 | 11.99 | 704,098 | -0.08(-0.70%) |
Sep 24, 2009 | 12.22 | 12.38 | 11.94 | 12.08 | 744,925 | -0.15(-1.23%) |
Sep 23, 2009 | 12.50 | 12.59 | 12.21 | 12.23 | 982,755 | -0.20(-1.59%) |
Sep 22, 2009 | 12.36 | 12.72 | 12.36 | 12.42 | 1,532,987 | +0.40(+3.36%) |
Sep 21, 2009 | 11.93 | 12.10 | 11.74 | 12.02 | 553,218 | -0.05(-0.39%) |
Sep 18, 2009 | 12.53 | 12.53 | 12.02 | 12.07 | 1,042,507 | -0.43(-3.46%) |
Sep 17, 2009 | 12.48 | 12.73 | 12.31 | 12.50 | 1,140,521 | -0.07(-0.52%) |
Sep 16, 2009 | 12.33 | 12.75 | 12.29 | 12.56 | 1,449,449 | +0.66(+5.52%) |
Sep 15, 2009 | 12.07 | 12.07 | 11.85 | 11.91 | 737,605 | +0.02(+0.16%) |
Sep 14, 2009 | 11.93 | 12.08 | 11.86 | 11.89 | 742,796 | -0.01(-0.08%) |
Sep 11, 2009 | 12.21 | 12.21 | 11.80 | 11.90 | 1,237,616 | -0.38(-3.13%) |
Sep 10, 2009 | 12.30 | 12.30 | 12.07 | 12.28 | 960,381 | +0.08(+0.62%) |
Sep 09, 2009 | 12.18 | 12.28 | 12.07 | 12.21 | 1,056,213 | +0.01(+0.08%) |
Sep 08, 2009 | 11.56 | 12.20 | 11.55 | 12.20 | 1,761,807 | +1.03(+9.25%) |
Sep 04, 2009 | 10.95 | 11.22 | 10.90 | 11.16 | 681,663 | +0.17(+1.54%) |
Sep 03, 2009 | 10.88 | 11.04 | 10.77 | 11.00 | 839,305 | +0.12(+1.12%) |
Sep 02, 2009 | 11.01 | 11.08 | 10.82 | 10.87 | 947,598 | -0.23(-2.03%) |
Sep 01, 2009 | 11.36 | 11.43 | 10.92 | 11.10 | 1,374,394 | +0.22(+1.98%) |
Aug 31, 2009 | 11.04 | 11.06 | 10.82 | 10.88 | 1,313,493 | -0.43(-3.82%) |
Aug 28, 2009 | 11.36 | 11.44 | 11.18 | 11.31 | 819,454 | -0.01(-0.08%) |
Aug 27, 2009 | 11.31 | 11.50 | 11.05 | 11.32 | 827,169 | -0.04(-0.33%) |
Aug 26, 2009 | 11.40 | 11.55 | 11.20 | 11.36 | 938,304 | +0.11(+1.00%) |
Aug 25, 2009 | 11.28 | 11.59 | 11.18 | 11.25 | 1,999,465 | +0.10(+0.93%) |
Aug 24, 2009 | 10.65 | 11.15 | 10.58 | 11.15 | 2,081,774 | +0.76(+7.32%) |
Aug 21, 2009 | 10.35 | 10.46 | 10.20 | 10.39 | 1,286,458 | +0.06(+0.55%) |
Aug 20, 2009 | 10.23 | 10.33 | 10.10 | 10.33 | 795,610 | +0.17(+1.66%) |
Aug 19, 2009 | 10.20 | 10.26 | 10.00 | 10.16 | 1,362,800 | -0.17(-1.64%) |
Aug 18, 2009 | 10.29 | 10.70 | 10.15 | 10.33 | 1,011,618 | +0.18(+1.75%) |
Aug 17, 2009 | 10.10 | 10.33 | 9.859 | 10.15 | 1,392,664 | -0.68(-6.24%) |
Aug 14, 2009 | 11.12 | 11.21 | 10.65 | 10.83 | 747,802 | -0.39(-3.51%) |
Aug 13, 2009 | 11.04 | 11.25 | 11.03 | 11.22 | 1,050,630 | +0.35(+3.19%) |
Aug 12, 2009 | 10.57 | 10.94 | 10.57 | 10.87 | 994,110 | +0.50(+4.80%) |
Aug 11, 2009 | 10.77 | 10.81 | 10.27 | 10.38 | 1,194,209 | -0.07(-0.63%) |
Aug 10, 2009 | 10.57 | 10.60 | 10.15 | 10.44 | 1,219,878 | -0.26(-2.46%) |
Aug 07, 2009 | 10.66 | 10.89 | 10.55 | 10.70 | 939,310 | +0.11(+1.06%) |
Aug 06, 2009 | 10.75 | 10.75 | 10.35 | 10.59 | 1,986,981 | -0.31(-2.84%) |
Aug 05, 2009 | 11.14 | 11.27 | 10.82 | 10.90 | 1,897,252 | -0.18(-1.61%) |
Aug 04, 2009 | 10.78 | 11.16 | 10.52 | 11.08 | 2,235,824 | +0.48(+4.52%) |