Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.59 | 11.77 | 10.86 | 10.88 | 438,915 | -0.78(-6.69%) |
Oct 29, 2009 | 11.52 | 11.72 | 11.23 | 11.66 | 181,829 | +0.32(+2.82%) |
Oct 28, 2009 | 12.01 | 12.11 | 11.29 | 11.34 | 205,798 | -0.66(-5.50%) |
Oct 27, 2009 | 11.84 | 12.21 | 11.74 | 12.00 | 128,303 | +0.18(+1.52%) |
Oct 26, 2009 | 12.04 | 12.16 | 11.73 | 11.82 | 207,053 | -0.17(-1.42%) |
Oct 23, 2009 | 12.15 | 12.19 | 11.90 | 11.99 | 230,121 | -0.24(-1.96%) |
Oct 22, 2009 | 11.82 | 12.34 | 11.77 | 12.23 | 200,680 | +0.40(+3.38%) |
Oct 21, 2009 | 12.02 | 12.38 | 11.78 | 11.83 | 97,745 | -0.22(-1.83%) |
Oct 20, 2009 | 11.78 | 12.07 | 11.76 | 12.05 | 99,986 | -0.08(-0.66%) |
Oct 19, 2009 | 11.79 | 12.46 | 11.54 | 12.13 | 294,224 | +0.43(+3.68%) |
Oct 16, 2009 | 11.61 | 11.76 | 11.30 | 11.70 | 218,127 | -0.30(-2.50%) |
Oct 15, 2009 | 11.88 | 12.06 | 11.82 | 12.00 | 147,484 | -0.04(-0.33%) |
Oct 14, 2009 | 11.96 | 12.04 | 11.70 | 12.04 | 137,374 | +0.22(+1.86%) |
Oct 13, 2009 | 11.77 | 11.88 | 11.54 | 11.82 | 83,859 | +0.05(+0.42%) |
Oct 12, 2009 | 11.64 | 11.85 | 11.56 | 11.77 | 89,647 | +0.25(+2.17%) |
Oct 09, 2009 | 11.40 | 11.65 | 11.36 | 11.52 | 97,995 | +0.08(+0.70%) |
Oct 08, 2009 | 11.18 | 11.64 | 11.02 | 11.44 | 93,524 | +0.38(+3.44%) |
Oct 07, 2009 | 11.08 | 11.29 | 11.01 | 11.06 | 97,019 | -0.10(-0.90%) |
Oct 06, 2009 | 10.77 | 11.35 | 10.75 | 11.16 | 191,319 | +0.45(+4.20%) |
Oct 05, 2009 | 10.40 | 10.72 | 10.22 | 10.71 | 341,361 | +0.40(+3.88%) |
Oct 02, 2009 | 10.10 | 10.46 | 10.10 | 10.31 | 128,801 | +0.02(+0.19%) |
Oct 01, 2009 | 10.56 | 10.64 | 10.29 | 10.29 | 217,224 | -0.34(-3.20%) |
Sep 30, 2009 | 10.80 | 10.80 | 10.39 | 10.63 | 87,198 | -0.15(-1.39%) |
Sep 29, 2009 | 10.66 | 10.96 | 10.53 | 10.78 | 163,414 | +0.05(+0.47%) |
Sep 28, 2009 | 10.44 | 10.74 | 10.23 | 10.73 | 112,497 | +0.33(+3.17%) |
Sep 25, 2009 | 10.31 | 10.41 | 10.12 | 10.40 | 99,770 | +0.10(+0.97%) |
Sep 24, 2009 | 11.06 | 11.15 | 10.11 | 10.30 | 340,893 | -0.75(-6.79%) |
Sep 23, 2009 | 11.33 | 11.41 | 11.02 | 11.05 | 147,756 | -0.29(-2.56%) |
Sep 22, 2009 | 11.48 | 11.50 | 11.26 | 11.34 | 110,190 | -0.08(-0.70%) |
Sep 21, 2009 | 11.32 | 11.44 | 11.10 | 11.42 | 113,280 | -0.08(-0.70%) |
Sep 18, 2009 | 11.22 | 11.55 | 11.22 | 11.50 | 302,385 | +0.27(+2.40%) |
Sep 17, 2009 | 11.41 | 11.57 | 10.99 | 11.23 | 212,997 | -0.27(-2.35%) |
Sep 16, 2009 | 11.39 | 11.73 | 11.06 | 11.50 | 361,129 | -0.34(-2.87%) |
Sep 15, 2009 | 11.77 | 12.00 | 11.73 | 11.84 | 94,059 | +0.09(+0.77%) |
Sep 14, 2009 | 11.49 | 11.83 | 11.36 | 11.75 | 114,341 | +0.18(+1.56%) |
Sep 11, 2009 | 11.11 | 11.60 | 11.11 | 11.57 | 102,790 | +0.46(+4.14%) |
Sep 10, 2009 | 11.09 | 11.21 | 10.99 | 11.11 | 106,333 | +0.02(+0.18%) |
Sep 09, 2009 | 10.85 | 11.30 | 10.80 | 11.09 | 89,540 | +0.27(+2.50%) |
Sep 08, 2009 | 10.98 | 10.99 | 10.67 | 10.82 | 104,303 | -0.01(-0.09%) |
Sep 04, 2009 | 10.47 | 10.83 | 10.23 | 10.83 | 89,298 | +0.36(+3.44%) |
Sep 03, 2009 | 10.42 | 10.51 | 10.30 | 10.47 | 88,584 | +0.07(+0.67%) |
Sep 02, 2009 | 10.35 | 10.49 | 10.28 | 10.40 | 126,622 | +0.00(+0.00%) |
Sep 01, 2009 | 10.60 | 10.93 | 10.23 | 10.40 | 222,880 | -0.20(-1.89%) |
Aug 31, 2009 | 10.52 | 10.69 | 10.43 | 10.60 | 190,917 | -0.05(-0.47%) |
Aug 28, 2009 | 10.92 | 10.99 | 10.50 | 10.65 | 92,269 | -0.12(-1.11%) |
Aug 27, 2009 | 10.96 | 11.01 | 10.67 | 10.77 | 95,552 | -0.26(-2.36%) |
Aug 26, 2009 | 10.92 | 11.04 | 10.69 | 11.03 | 196,707 | +0.06(+0.55%) |
Aug 25, 2009 | 11.04 | 11.15 | 10.87 | 10.97 | 128,024 | +0.03(+0.27%) |
Aug 24, 2009 | 11.30 | 11.55 | 10.71 | 10.94 | 138,854 | -0.30(-2.67%) |
Aug 21, 2009 | 11.10 | 11.39 | 10.90 | 11.24 | 142,440 | +0.28(+2.55%) |
Aug 20, 2009 | 10.91 | 11.32 | 10.79 | 10.96 | 93,293 | -0.02(-0.18%) |
Aug 19, 2009 | 10.62 | 11.19 | 10.48 | 10.98 | 107,487 | +0.15(+1.39%) |
Aug 18, 2009 | 10.64 | 10.89 | 10.59 | 10.83 | 176,566 | +0.28(+2.65%) |
Aug 17, 2009 | 10.61 | 10.76 | 10.50 | 10.55 | 177,226 | -0.52(-4.70%) |
Aug 14, 2009 | 11.43 | 11.51 | 10.94 | 11.07 | 114,379 | -0.36(-3.15%) |
Aug 13, 2009 | 11.72 | 11.79 | 11.04 | 11.43 | 164,463 | -0.26(-2.22%) |
Aug 12, 2009 | 11.55 | 12.66 | 11.45 | 11.69 | 305,644 | +0.35(+3.09%) |
Aug 11, 2009 | 11.75 | 11.90 | 11.08 | 11.34 | 194,926 | -0.49(-4.14%) |
Aug 10, 2009 | 11.50 | 11.87 | 11.36 | 11.83 | 191,435 | +0.20(+1.72%) |
Aug 07, 2009 | 11.11 | 11.80 | 11.01 | 11.63 | 434,159 | +0.61(+5.54%) |
Aug 06, 2009 | 10.01 | 11.05 | 9.980 | 11.02 | 661,491 | +1.11(+11.20%) |
Aug 05, 2009 | 9.750 | 10.28 | 9.750 | 9.910 | 310,917 | +0.15(+1.54%) |
Aug 04, 2009 | 8.850 | 9.840 | 8.550 | 9.760 | 403,815 | +0.26(+2.72%) |