Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.49 | 10.75 | 10.35 | 10.65 | 405,640 | +0.10(+0.98%) |
Oct 29, 2009 | 10.53 | 10.57 | 10.42 | 10.55 | 249,013 | +0.16(+1.51%) |
Oct 28, 2009 | 10.47 | 10.63 | 10.35 | 10.39 | 604,208 | -0.13(-1.24%) |
Oct 27, 2009 | 10.54 | 10.63 | 10.45 | 10.52 | 372,301 | -0.02(-0.17%) |
Oct 26, 2009 | 10.54 | 10.61 | 10.43 | 10.54 | 518,107 | +0.04(+0.43%) |
Oct 23, 2009 | 10.50 | 10.57 | 10.45 | 10.49 | 358,813 | -0.18(-1.68%) |
Oct 22, 2009 | 10.53 | 10.75 | 10.41 | 10.67 | 170,146 | +0.15(+1.45%) |
Oct 21, 2009 | 10.70 | 10.84 | 10.48 | 10.52 | 330,911 | -0.18(-1.72%) |
Oct 20, 2009 | 10.76 | 10.77 | 10.70 | 10.70 | 264,749 | -0.26(-2.41%) |
Oct 19, 2009 | 11.01 | 11.14 | 10.92 | 10.97 | 252,822 | +0.06(+0.58%) |
Oct 16, 2009 | 11.15 | 11.15 | 10.83 | 10.91 | 457,827 | -0.28(-2.52%) |
Oct 15, 2009 | 11.04 | 11.20 | 10.98 | 11.19 | 269,639 | +0.07(+0.64%) |
Oct 14, 2009 | 11.17 | 11.18 | 11.02 | 11.12 | 171,140 | +0.15(+1.35%) |
Oct 13, 2009 | 11.18 | 11.20 | 10.94 | 10.97 | 157,766 | -0.21(-1.88%) |
Oct 12, 2009 | 11.13 | 11.21 | 11.06 | 11.18 | 209,048 | +0.12(+1.09%) |
Oct 09, 2009 | 10.64 | 11.08 | 10.61 | 11.06 | 387,099 | +0.36(+3.40%) |
Oct 08, 2009 | 10.78 | 10.90 | 10.67 | 10.70 | 177,535 | +0.03(+0.29%) |
Oct 07, 2009 | 10.59 | 10.75 | 10.55 | 10.66 | 197,303 | +0.02(+0.17%) |
Oct 06, 2009 | 10.36 | 10.69 | 10.36 | 10.65 | 291,960 | +0.32(+3.08%) |
Oct 05, 2009 | 10.43 | 10.53 | 10.30 | 10.33 | 291,015 | +0.05(+0.52%) |
Oct 02, 2009 | 10.48 | 10.53 | 10.09 | 10.27 | 492,521 | -0.27(-2.59%) |
Oct 01, 2009 | 10.69 | 10.86 | 10.55 | 10.55 | 446,591 | -0.23(-2.16%) |
Sep 30, 2009 | 10.83 | 10.94 | 10.70 | 10.78 | 421,293 | -0.00(-0.04%) |
Sep 29, 2009 | 10.99 | 10.99 | 10.76 | 10.79 | 222,986 | -0.21(-1.91%) |
Sep 28, 2009 | 11.12 | 11.34 | 10.96 | 11.00 | 357,732 | -0.09(-0.81%) |
Sep 25, 2009 | 10.83 | 11.25 | 10.78 | 11.09 | 282,512 | +0.26(+2.40%) |
Sep 24, 2009 | 10.88 | 10.97 | 10.58 | 10.83 | 430,487 | -0.04(-0.33%) |
Sep 23, 2009 | 11.14 | 11.19 | 10.86 | 10.86 | 209,904 | -0.28(-2.50%) |
Sep 22, 2009 | 11.21 | 11.22 | 11.06 | 11.14 | 356,851 | -0.00(-0.04%) |
Sep 21, 2009 | 11.13 | 11.21 | 11.03 | 11.14 | 303,384 | -0.04(-0.32%) |
Sep 18, 2009 | 11.09 | 11.18 | 10.87 | 11.18 | 470,413 | +0.11(+1.01%) |
Sep 17, 2009 | 10.94 | 11.21 | 10.91 | 11.07 | 231,143 | +0.14(+1.31%) |
Sep 16, 2009 | 10.89 | 11.09 | 10.84 | 10.92 | 347,198 | +0.04(+0.37%) |
Sep 15, 2009 | 10.91 | 11.08 | 10.76 | 10.88 | 414,702 | -0.08(-0.70%) |
Sep 14, 2009 | 10.76 | 11.04 | 10.72 | 10.96 | 273,350 | +0.14(+1.33%) |
Sep 11, 2009 | 10.99 | 11.00 | 10.75 | 10.82 | 281,214 | -0.16(-1.43%) |
Sep 10, 2009 | 11.06 | 11.09 | 10.85 | 10.97 | 406,978 | -0.04(-0.41%) |
Sep 09, 2009 | 11.05 | 11.28 | 10.96 | 11.02 | 313,578 | -0.04(-0.32%) |
Sep 08, 2009 | 10.95 | 11.08 | 10.90 | 11.05 | 271,553 | +0.11(+1.02%) |
Sep 04, 2009 | 10.81 | 10.97 | 10.57 | 10.94 | 313,344 | +0.13(+1.20%) |
Sep 03, 2009 | 10.88 | 10.92 | 10.57 | 10.81 | 235,072 | -0.04(-0.37%) |
Sep 02, 2009 | 10.90 | 11.12 | 10.85 | 10.85 | 222,636 | -0.09(-0.82%) |
Sep 01, 2009 | 11.38 | 11.56 | 10.89 | 10.94 | 353,247 | -0.48(-4.20%) |
Aug 31, 2009 | 11.29 | 11.50 | 11.28 | 11.42 | 250,726 | -0.06(-0.51%) |
Aug 28, 2009 | 11.71 | 11.75 | 11.38 | 11.48 | 243,539 | -0.18(-1.54%) |
Aug 27, 2009 | 11.42 | 11.66 | 11.22 | 11.66 | 201,776 | +0.24(+2.12%) |
Aug 26, 2009 | 11.38 | 11.53 | 11.25 | 11.42 | 196,086 | +0.01(+0.12%) |
Aug 25, 2009 | 11.32 | 11.59 | 11.32 | 11.40 | 190,272 | +0.09(+0.79%) |
Aug 24, 2009 | 11.23 | 11.49 | 11.21 | 11.31 | 229,689 | +0.08(+0.72%) |
Aug 21, 2009 | 11.23 | 11.46 | 11.05 | 11.23 | 604,625 | +0.09(+0.80%) |
Aug 20, 2009 | 10.64 | 11.23 | 10.62 | 11.14 | 439,794 | +0.51(+4.76%) |
Aug 19, 2009 | 10.59 | 10.72 | 10.54 | 10.64 | 193,278 | -0.16(-1.45%) |
Aug 18, 2009 | 10.83 | 10.90 | 10.63 | 10.79 | 148,739 | +0.07(+0.67%) |
Aug 17, 2009 | 10.92 | 10.94 | 10.69 | 10.72 | 273,542 | -0.42(-3.74%) |
Aug 14, 2009 | 11.09 | 11.17 | 10.85 | 11.14 | 236,591 | +0.05(+0.45%) |
Aug 13, 2009 | 11.19 | 11.21 | 11.02 | 11.09 | 416,350 | +0.01(+0.12%) |
Aug 12, 2009 | 10.95 | 11.21 | 10.85 | 11.08 | 403,033 | +0.17(+1.56%) |
Aug 11, 2009 | 11.14 | 11.15 | 10.87 | 10.91 | 269,443 | -0.26(-2.33%) |
Aug 10, 2009 | 11.52 | 11.65 | 10.99 | 11.17 | 254,456 | -0.53(-4.52%) |
Aug 07, 2009 | 11.35 | 12.00 | 11.23 | 11.70 | 505,780 | +0.56(+5.03%) |
Aug 06, 2009 | 11.67 | 11.67 | 10.47 | 11.14 | 339,333 | -0.51(-4.39%) |
Aug 05, 2009 | 11.52 | 11.70 | 11.35 | 11.65 | 278,833 | +0.10(+0.85%) |
Aug 04, 2009 | 11.07 | 11.58 | 10.88 | 11.55 | 242,415 | +0.45(+4.04%) |