Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.08 | 11.26 | 10.99 | 11.25 | 113,125 | +0.08(+0.69%) |
Oct 29, 2009 | 10.84 | 11.18 | 10.80 | 11.17 | 51,320 | +0.40(+3.76%) |
Oct 28, 2009 | 10.93 | 11.10 | 10.70 | 10.77 | 48,671 | -0.21(-1.89%) |
Oct 27, 2009 | 10.80 | 11.17 | 10.80 | 10.97 | 42,429 | -0.03(-0.26%) |
Oct 26, 2009 | 11.04 | 11.11 | 10.91 | 11.00 | 43,948 | +0.01(+0.09%) |
Oct 23, 2009 | 10.94 | 11.29 | 10.90 | 10.99 | 106,027 | -0.15(-1.38%) |
Oct 22, 2009 | 11.13 | 11.20 | 10.85 | 11.15 | 66,532 | +0.02(+0.22%) |
Oct 21, 2009 | 10.87 | 11.46 | 10.87 | 11.12 | 68,594 | +0.27(+2.44%) |
Oct 20, 2009 | 10.82 | 11.02 | 10.82 | 10.86 | 61,426 | -0.45(-4.01%) |
Oct 19, 2009 | 10.99 | 11.40 | 10.95 | 11.31 | 61,600 | +0.47(+4.36%) |
Oct 16, 2009 | 10.69 | 10.96 | 10.69 | 10.84 | 75,966 | +0.07(+0.67%) |
Oct 15, 2009 | 10.61 | 10.97 | 10.59 | 10.77 | 56,657 | +0.11(+1.04%) |
Oct 14, 2009 | 10.77 | 10.81 | 10.61 | 10.65 | 32,406 | +0.12(+1.10%) |
Oct 13, 2009 | 10.68 | 10.77 | 10.44 | 10.54 | 77,949 | -0.18(-1.71%) |
Oct 12, 2009 | 11.10 | 11.32 | 10.63 | 10.72 | 34,088 | -0.32(-2.88%) |
Oct 09, 2009 | 10.86 | 11.19 | 10.86 | 11.04 | 31,898 | -0.21(-1.84%) |
Oct 08, 2009 | 11.09 | 11.46 | 10.94 | 11.25 | 65,499 | +0.45(+4.20%) |
Oct 07, 2009 | 10.64 | 10.93 | 10.64 | 10.79 | 77,120 | +0.03(+0.27%) |
Oct 06, 2009 | 10.70 | 11.01 | 10.52 | 10.77 | 78,418 | +0.35(+3.33%) |
Oct 05, 2009 | 10.17 | 10.55 | 10.17 | 10.42 | 66,966 | +0.29(+2.86%) |
Oct 02, 2009 | 10.18 | 10.43 | 10.12 | 10.13 | 111,524 | -0.23(-2.19%) |
Oct 01, 2009 | 10.96 | 10.96 | 10.31 | 10.36 | 155,808 | -0.70(-6.32%) |
Sep 30, 2009 | 11.36 | 11.37 | 11.02 | 11.05 | 100,816 | -0.33(-2.88%) |
Sep 29, 2009 | 11.76 | 11.76 | 11.02 | 11.38 | 108,412 | -0.23(-1.95%) |
Sep 28, 2009 | 11.55 | 11.90 | 10.94 | 11.61 | 85,649 | -0.08(-0.66%) |
Sep 25, 2009 | 11.65 | 11.75 | 11.50 | 11.69 | 124,598 | +0.03(+0.29%) |
Sep 24, 2009 | 11.67 | 11.77 | 11.50 | 11.65 | 102,837 | +0.00(+0.04%) |
Sep 23, 2009 | 11.86 | 11.94 | 11.65 | 11.65 | 58,474 | -0.22(-1.83%) |
Sep 22, 2009 | 11.79 | 12.00 | 11.62 | 11.86 | 100,495 | +0.22(+1.91%) |
Sep 21, 2009 | 11.57 | 11.67 | 11.57 | 11.64 | 78,872 | +0.06(+0.54%) |
Sep 18, 2009 | 11.71 | 11.81 | 11.58 | 11.58 | 116,992 | -0.06(-0.50%) |
Sep 17, 2009 | 11.48 | 12.05 | 11.45 | 11.64 | 117,676 | +0.18(+1.60%) |
Sep 16, 2009 | 11.08 | 11.66 | 10.96 | 11.45 | 87,852 | +0.50(+4.53%) |
Sep 15, 2009 | 10.77 | 11.17 | 10.45 | 10.96 | 113,389 | +0.23(+2.11%) |
Sep 14, 2009 | 10.15 | 10.79 | 10.15 | 10.73 | 53,213 | +0.44(+4.26%) |
Sep 11, 2009 | 10.28 | 10.56 | 10.23 | 10.29 | 42,958 | +0.01(+0.09%) |
Sep 10, 2009 | 10.11 | 10.36 | 9.975 | 10.28 | 96,494 | +0.19(+1.86%) |
Sep 09, 2009 | 10.10 | 10.21 | 9.888 | 10.10 | 69,231 | +0.06(+0.58%) |
Sep 08, 2009 | 9.806 | 10.14 | 9.753 | 10.04 | 58,252 | +0.38(+3.89%) |
Sep 04, 2009 | 9.198 | 9.738 | 9.193 | 9.661 | 62,581 | +0.05(+0.50%) |
Sep 03, 2009 | 9.680 | 9.685 | 9.449 | 9.613 | 41,682 | +0.02(+0.25%) |
Sep 02, 2009 | 9.647 | 9.931 | 9.478 | 9.589 | 58,013 | -0.03(-0.30%) |
Sep 01, 2009 | 9.984 | 10.21 | 9.459 | 9.618 | 137,749 | -0.41(-4.13%) |
Aug 31, 2009 | 10.15 | 10.15 | 9.873 | 10.03 | 85,751 | -0.03(-0.29%) |
Aug 28, 2009 | 10.09 | 10.14 | 9.835 | 10.06 | 69,797 | +0.03(+0.29%) |
Aug 27, 2009 | 9.839 | 10.10 | 9.733 | 10.03 | 32,489 | +0.14(+1.41%) |
Aug 26, 2009 | 9.743 | 9.950 | 9.666 | 9.893 | 44,234 | +0.11(+1.08%) |
Aug 25, 2009 | 9.700 | 10.04 | 9.690 | 9.786 | 69,584 | +0.10(+0.99%) |
Aug 24, 2009 | 10.03 | 10.03 | 9.647 | 9.690 | 59,399 | -0.27(-2.71%) |
Aug 21, 2009 | 9.637 | 10.06 | 9.589 | 9.960 | 90,650 | +0.47(+4.98%) |
Aug 20, 2009 | 9.449 | 9.579 | 9.406 | 9.488 | 63,070 | +0.04(+0.46%) |
Aug 19, 2009 | 9.256 | 9.560 | 9.218 | 9.444 | 47,580 | +0.10(+1.03%) |
Aug 18, 2009 | 9.435 | 9.478 | 9.304 | 9.348 | 69,656 | +0.02(+0.26%) |
Aug 17, 2009 | 9.449 | 9.449 | 9.304 | 9.324 | 54,068 | -0.23(-2.42%) |
Aug 14, 2009 | 9.483 | 9.574 | 9.324 | 9.555 | 63,626 | +0.10(+1.02%) |
Aug 13, 2009 | 9.589 | 9.642 | 9.430 | 9.459 | 151,520 | -0.03(-0.30%) |
Aug 12, 2009 | 9.328 | 9.690 | 9.328 | 9.488 | 144,806 | +0.09(+0.97%) |
Aug 11, 2009 | 9.468 | 9.492 | 9.189 | 9.396 | 92,075 | -0.04(-0.42%) |
Aug 10, 2009 | 9.502 | 9.531 | 9.401 | 9.436 | 110,201 | +0.00(+0.02%) |
Aug 07, 2009 | 9.526 | 9.589 | 9.425 | 9.435 | 138,473 | +0.04(+0.41%) |
Aug 06, 2009 | 9.492 | 9.521 | 9.309 | 9.396 | 43,510 | -0.03(-0.31%) |
Aug 05, 2009 | 9.410 | 9.618 | 9.372 | 9.425 | 74,622 | +0.04(+0.41%) |
Aug 04, 2009 | 9.439 | 9.545 | 9.266 | 9.386 | 87,659 | -0.09(-0.92%) |