Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.17 | 11.36 | 11.09 | 11.34 | 112,168 | +0.08(+0.69%) |
Oct 29, 2009 | 10.93 | 11.28 | 10.89 | 11.27 | 50,886 | +0.41(+3.76%) |
Oct 28, 2009 | 11.02 | 11.20 | 10.79 | 10.86 | 48,259 | -0.21(-1.89%) |
Oct 27, 2009 | 10.90 | 11.27 | 10.89 | 11.07 | 42,070 | -0.03(-0.26%) |
Oct 26, 2009 | 11.13 | 11.20 | 11.01 | 11.10 | 43,576 | +0.01(+0.09%) |
Oct 23, 2009 | 11.04 | 11.38 | 10.99 | 11.09 | 105,130 | -0.16(-1.38%) |
Oct 22, 2009 | 11.23 | 11.29 | 10.94 | 11.24 | 65,970 | +0.02(+0.22%) |
Oct 21, 2009 | 10.96 | 11.56 | 10.96 | 11.22 | 68,014 | +0.27(+2.44%) |
Oct 20, 2009 | 10.92 | 11.11 | 10.92 | 10.95 | 60,906 | -0.46(-4.01%) |
Oct 19, 2009 | 11.08 | 11.49 | 11.05 | 11.41 | 61,079 | +0.48(+4.36%) |
Oct 16, 2009 | 10.78 | 11.06 | 10.78 | 10.93 | 75,324 | +0.07(+0.67%) |
Oct 15, 2009 | 10.70 | 11.06 | 10.68 | 10.86 | 56,178 | +0.11(+1.04%) |
Oct 14, 2009 | 10.86 | 10.90 | 10.70 | 10.75 | 32,132 | +0.12(+1.10%) |
Oct 13, 2009 | 10.77 | 10.87 | 10.53 | 10.63 | 77,290 | -0.18(-1.71%) |
Oct 12, 2009 | 11.19 | 11.42 | 10.73 | 10.81 | 33,800 | -0.32(-2.88%) |
Oct 09, 2009 | 10.95 | 11.29 | 10.95 | 11.13 | 31,628 | -0.21(-1.84%) |
Oct 08, 2009 | 11.18 | 11.56 | 11.04 | 11.34 | 64,945 | +0.46(+4.20%) |
Oct 07, 2009 | 10.74 | 11.03 | 10.74 | 10.89 | 76,467 | +0.03(+0.27%) |
Oct 06, 2009 | 10.79 | 11.10 | 10.61 | 10.86 | 77,755 | +0.35(+3.33%) |
Oct 05, 2009 | 10.26 | 10.64 | 10.26 | 10.51 | 66,400 | +0.29(+2.86%) |
Oct 02, 2009 | 10.27 | 10.52 | 10.21 | 10.22 | 110,581 | -0.23(-2.19%) |
Oct 01, 2009 | 11.05 | 11.05 | 10.39 | 10.44 | 154,490 | -0.71(-6.32%) |
Sep 30, 2009 | 11.46 | 11.47 | 11.11 | 11.15 | 99,964 | -0.33(-2.88%) |
Sep 29, 2009 | 11.86 | 11.86 | 11.11 | 11.48 | 107,495 | -0.23(-1.95%) |
Sep 28, 2009 | 11.64 | 12.00 | 11.03 | 11.71 | 84,925 | -0.08(-0.66%) |
Sep 25, 2009 | 11.75 | 11.85 | 11.60 | 11.79 | 123,544 | +0.03(+0.29%) |
Sep 24, 2009 | 11.77 | 11.87 | 11.60 | 11.75 | 101,967 | +0.00(+0.04%) |
Sep 23, 2009 | 11.96 | 12.04 | 11.75 | 11.75 | 57,979 | -0.22(-1.83%) |
Sep 22, 2009 | 11.89 | 12.10 | 11.72 | 11.97 | 99,645 | +0.22(+1.91%) |
Sep 21, 2009 | 11.67 | 11.77 | 11.67 | 11.74 | 78,205 | +0.06(+0.54%) |
Sep 18, 2009 | 11.81 | 11.91 | 11.68 | 11.68 | 116,002 | -0.06(-0.50%) |
Sep 17, 2009 | 11.58 | 12.16 | 11.55 | 11.74 | 116,681 | +0.18(+1.60%) |
Sep 16, 2009 | 11.18 | 11.76 | 11.05 | 11.55 | 87,109 | +0.50(+4.53%) |
Sep 15, 2009 | 10.86 | 11.27 | 10.54 | 11.05 | 112,430 | +0.23(+2.11%) |
Sep 14, 2009 | 10.23 | 10.88 | 10.23 | 10.82 | 52,763 | +0.44(+4.26%) |
Sep 11, 2009 | 10.37 | 10.65 | 10.32 | 10.38 | 42,595 | +0.01(+0.09%) |
Sep 10, 2009 | 10.20 | 10.45 | 10.06 | 10.37 | 95,677 | +0.19(+1.86%) |
Sep 09, 2009 | 10.18 | 10.29 | 9.972 | 10.18 | 68,646 | +0.06(+0.58%) |
Sep 08, 2009 | 9.889 | 10.23 | 9.836 | 10.12 | 57,759 | +0.38(+3.89%) |
Sep 04, 2009 | 9.277 | 9.821 | 9.272 | 9.744 | 62,052 | +0.05(+0.50%) |
Sep 03, 2009 | 9.763 | 9.768 | 9.530 | 9.695 | 41,330 | +0.02(+0.25%) |
Sep 02, 2009 | 9.729 | 10.02 | 9.559 | 9.671 | 57,523 | -0.03(-0.30%) |
Sep 01, 2009 | 10.07 | 10.30 | 9.539 | 9.700 | 136,584 | -0.42(-4.13%) |
Aug 31, 2009 | 10.23 | 10.23 | 9.958 | 10.12 | 85,026 | -0.03(-0.29%) |
Aug 28, 2009 | 10.18 | 10.23 | 9.919 | 10.15 | 69,207 | +0.03(+0.29%) |
Aug 27, 2009 | 9.923 | 10.19 | 9.816 | 10.12 | 32,214 | +0.14(+1.41%) |
Aug 26, 2009 | 9.826 | 10.04 | 9.748 | 9.977 | 43,860 | +0.11(+1.08%) |
Aug 25, 2009 | 9.782 | 10.12 | 9.773 | 9.870 | 68,995 | +0.10(+0.99%) |
Aug 24, 2009 | 10.11 | 10.11 | 9.729 | 9.773 | 58,897 | -0.27(-2.71%) |
Aug 21, 2009 | 9.719 | 10.14 | 9.671 | 10.04 | 89,884 | +0.48(+4.98%) |
Aug 20, 2009 | 9.530 | 9.661 | 9.486 | 9.569 | 62,537 | +0.04(+0.46%) |
Aug 19, 2009 | 9.335 | 9.641 | 9.296 | 9.525 | 47,177 | +0.10(+1.03%) |
Aug 18, 2009 | 9.515 | 9.559 | 9.384 | 9.428 | 69,067 | +0.02(+0.26%) |
Aug 17, 2009 | 9.530 | 9.530 | 9.384 | 9.403 | 53,611 | -0.23(-2.42%) |
Aug 14, 2009 | 9.564 | 9.656 | 9.403 | 9.637 | 63,088 | +0.10(+1.02%) |
Aug 13, 2009 | 9.671 | 9.724 | 9.510 | 9.539 | 150,239 | -0.03(-0.30%) |
Aug 12, 2009 | 9.408 | 9.773 | 9.408 | 9.569 | 143,581 | +0.09(+0.97%) |
Aug 11, 2009 | 9.549 | 9.573 | 9.267 | 9.476 | 91,297 | -0.04(-0.42%) |
Aug 10, 2009 | 9.583 | 9.612 | 9.481 | 9.516 | 109,268 | +0.00(+0.02%) |
Aug 07, 2009 | 9.607 | 9.671 | 9.505 | 9.515 | 137,302 | +0.04(+0.41%) |
Aug 06, 2009 | 9.573 | 9.603 | 9.388 | 9.476 | 43,142 | -0.03(-0.31%) |
Aug 05, 2009 | 9.491 | 9.700 | 9.452 | 9.505 | 73,991 | +0.04(+0.41%) |
Aug 04, 2009 | 9.520 | 9.627 | 9.345 | 9.466 | 86,918 | -0.09(-0.92%) |