Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.42 | 10.50 | 9.568 | 9.628 | 111,313 | -0.94(-8.87%) |
Oct 29, 2009 | 10.59 | 10.60 | 10.41 | 10.57 | 53,951 | +0.10(+0.93%) |
Oct 28, 2009 | 10.52 | 10.71 | 10.42 | 10.47 | 47,975 | -0.05(-0.50%) |
Oct 27, 2009 | 10.52 | 10.92 | 10.50 | 10.52 | 45,309 | +0.00(+0.00%) |
Oct 26, 2009 | 10.62 | 10.99 | 10.50 | 10.52 | 38,972 | -0.08(-0.78%) |
Oct 23, 2009 | 10.65 | 11.14 | 10.54 | 10.60 | 38,575 | -0.38(-3.48%) |
Oct 22, 2009 | 10.75 | 10.99 | 10.46 | 10.99 | 45,815 | +0.24(+2.23%) |
Oct 21, 2009 | 10.94 | 11.47 | 10.69 | 10.75 | 86,891 | -0.20(-1.85%) |
Oct 20, 2009 | 10.40 | 11.11 | 10.32 | 10.95 | 59,706 | +0.06(+0.55%) |
Oct 19, 2009 | 11.20 | 11.20 | 10.57 | 10.89 | 38,320 | -0.20(-1.82%) |
Oct 16, 2009 | 11.11 | 11.47 | 10.96 | 11.09 | 36,093 | -0.11(-0.94%) |
Oct 15, 2009 | 11.38 | 11.52 | 11.11 | 11.20 | 17,482 | -0.27(-2.35%) |
Oct 14, 2009 | 11.44 | 11.61 | 11.22 | 11.47 | 26,636 | +0.18(+1.59%) |
Oct 13, 2009 | 11.22 | 11.35 | 11.11 | 11.29 | 18,084 | +0.08(+0.74%) |
Oct 12, 2009 | 11.26 | 11.47 | 11.20 | 11.20 | 20,345 | -0.13(-1.13%) |
Oct 09, 2009 | 11.20 | 11.49 | 11.15 | 11.33 | 25,033 | +0.16(+1.41%) |
Oct 08, 2009 | 11.32 | 11.59 | 11.03 | 11.17 | 55,571 | -0.08(-0.73%) |
Oct 07, 2009 | 11.14 | 11.39 | 11.14 | 11.26 | 5,871 | +0.00(+0.00%) |
Oct 06, 2009 | 11.69 | 11.69 | 11.02 | 11.26 | 42,837 | -0.17(-1.44%) |
Oct 05, 2009 | 11.55 | 11.71 | 11.33 | 11.42 | 49,311 | +0.12(+1.06%) |
Oct 02, 2009 | 11.23 | 11.61 | 11.23 | 11.30 | 26,546 | -0.12(-1.05%) |
Oct 01, 2009 | 11.18 | 11.76 | 10.61 | 11.42 | 99,371 | +0.36(+3.25%) |
Sep 30, 2009 | 11.49 | 11.62 | 11.06 | 11.06 | 69,453 | -0.55(-4.78%) |
Sep 29, 2009 | 11.96 | 12.30 | 11.59 | 11.62 | 17,042 | -0.45(-3.73%) |
Sep 28, 2009 | 11.72 | 12.37 | 11.64 | 12.07 | 42,880 | +0.40(+3.41%) |
Sep 25, 2009 | 11.92 | 11.98 | 11.56 | 11.67 | 13,999 | -0.22(-1.83%) |
Sep 24, 2009 | 11.86 | 12.00 | 11.59 | 11.89 | 32,401 | +0.10(+0.83%) |
Sep 23, 2009 | 11.94 | 11.97 | 11.74 | 11.79 | 5,950 | -0.16(-1.32%) |
Sep 22, 2009 | 11.92 | 11.97 | 11.62 | 11.95 | 15,883 | +0.13(+1.14%) |
Sep 21, 2009 | 11.73 | 11.95 | 11.69 | 11.81 | 13,310 | -0.07(-0.63%) |
Sep 18, 2009 | 11.79 | 11.89 | 11.65 | 11.89 | 66,057 | +0.19(+1.67%) |
Sep 17, 2009 | 11.90 | 11.92 | 11.56 | 11.69 | 20,272 | -0.20(-1.70%) |
Sep 16, 2009 | 11.67 | 11.91 | 11.47 | 11.89 | 13,688 | +0.24(+2.06%) |
Sep 15, 2009 | 11.60 | 11.77 | 11.33 | 11.65 | 25,532 | -0.02(-0.13%) |
Sep 14, 2009 | 11.35 | 11.74 | 11.30 | 11.67 | 10,444 | +0.24(+2.10%) |
Sep 11, 2009 | 11.64 | 11.76 | 11.28 | 11.43 | 8,522 | -0.13(-1.17%) |
Sep 10, 2009 | 11.69 | 11.69 | 11.36 | 11.56 | 13,550 | -0.11(-0.90%) |
Sep 09, 2009 | 11.39 | 11.80 | 11.31 | 11.67 | 18,162 | +0.30(+2.64%) |
Sep 08, 2009 | 11.55 | 11.62 | 11.20 | 11.37 | 24,669 | -0.08(-0.72%) |
Sep 04, 2009 | 11.14 | 11.45 | 10.95 | 11.45 | 33,649 | +0.22(+2.00%) |
Sep 03, 2009 | 11.24 | 11.35 | 10.89 | 11.23 | 26,138 | +0.03(+0.27%) |
Sep 02, 2009 | 11.26 | 11.26 | 10.95 | 11.20 | 13,736 | +0.22(+1.98%) |
Sep 01, 2009 | 11.10 | 11.77 | 10.72 | 10.98 | 58,459 | -0.25(-2.20%) |
Aug 31, 2009 | 11.28 | 11.47 | 10.59 | 11.23 | 55,004 | -0.15(-1.32%) |
Aug 28, 2009 | 11.79 | 11.89 | 11.29 | 11.38 | 26,193 | -0.24(-2.07%) |
Aug 27, 2009 | 11.83 | 12.15 | 11.36 | 11.62 | 43,800 | -0.52(-4.32%) |
Aug 26, 2009 | 12.32 | 12.42 | 11.94 | 12.14 | 21,590 | -0.23(-1.88%) |
Aug 25, 2009 | 12.58 | 12.69 | 12.28 | 12.37 | 16,705 | -0.15(-1.20%) |
Aug 24, 2009 | 12.69 | 12.69 | 12.15 | 12.52 | 30,100 | -0.08(-0.65%) |
Aug 21, 2009 | 12.16 | 12.65 | 11.62 | 12.61 | 66,339 | +0.61(+5.06%) |
Aug 20, 2009 | 11.71 | 12.00 | 11.53 | 12.00 | 21,931 | +0.28(+2.43%) |
Aug 19, 2009 | 11.26 | 11.78 | 11.26 | 11.71 | 15,177 | +0.09(+0.77%) |
Aug 18, 2009 | 11.19 | 11.89 | 11.05 | 11.62 | 31,803 | +0.55(+5.01%) |
Aug 17, 2009 | 11.44 | 11.65 | 11.02 | 11.07 | 27,887 | -0.31(-2.77%) |
Aug 14, 2009 | 11.94 | 12.04 | 11.32 | 11.38 | 44,397 | -0.74(-6.12%) |
Aug 13, 2009 | 12.64 | 12.70 | 11.83 | 12.13 | 30,518 | -0.45(-3.58%) |
Aug 12, 2009 | 12.18 | 12.73 | 12.18 | 12.58 | 38,002 | +0.24(+1.94%) |
Aug 11, 2009 | 12.16 | 12.61 | 11.83 | 12.34 | 21,335 | +0.07(+0.55%) |
Aug 10, 2009 | 12.42 | 12.74 | 11.87 | 12.27 | 20,035 | -0.30(-2.39%) |
Aug 07, 2009 | 11.80 | 12.79 | 11.65 | 12.57 | 34,409 | +1.05(+9.11%) |
Aug 06, 2009 | 12.45 | 12.54 | 11.50 | 11.52 | 20,649 | -0.82(-6.68%) |
Aug 05, 2009 | 12.51 | 12.68 | 12.16 | 12.34 | 32,782 | -0.39(-3.06%) |
Aug 04, 2009 | 12.49 | 12.82 | 12.49 | 12.73 | 26,632 | +0.04(+0.30%) |