Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.23 | 11.59 | 11.20 | 11.54 | 6,249,068 | +0.27(+2.39%) |
Oct 29, 2009 | 11.14 | 11.30 | 11.07 | 11.27 | 2,789,404 | +0.15(+1.33%) |
Oct 28, 2009 | 11.17 | 11.24 | 11.12 | 11.12 | 2,715,412 | -0.05(-0.47%) |
Oct 27, 2009 | 11.17 | 11.24 | 11.07 | 11.18 | 2,791,011 | +0.04(+0.38%) |
Oct 26, 2009 | 11.21 | 11.31 | 11.07 | 11.13 | 4,685,583 | -0.11(-0.94%) |
Oct 23, 2009 | 11.23 | 11.27 | 11.18 | 11.24 | 2,496,659 | -0.06(-0.50%) |
Oct 22, 2009 | 11.22 | 11.37 | 11.20 | 11.30 | 2,434,233 | +0.11(+1.00%) |
Oct 21, 2009 | 11.24 | 11.41 | 11.17 | 11.19 | 3,682,841 | -0.10(-0.88%) |
Oct 20, 2009 | 11.29 | 11.32 | 11.25 | 11.28 | 2,703,881 | -0.02(-0.18%) |
Oct 19, 2009 | 11.31 | 11.32 | 11.18 | 11.31 | 2,388,231 | +0.04(+0.34%) |
Oct 16, 2009 | 11.38 | 11.45 | 11.24 | 11.27 | 7,283,432 | -0.17(-1.51%) |
Oct 15, 2009 | 11.23 | 11.45 | 11.23 | 11.44 | 1,441,278 | +0.14(+1.26%) |
Oct 14, 2009 | 11.52 | 11.55 | 11.23 | 11.30 | 3,009,059 | -0.13(-1.15%) |
Oct 13, 2009 | 11.57 | 11.57 | 11.41 | 11.43 | 1,613,285 | -0.15(-1.28%) |
Oct 12, 2009 | 11.64 | 11.68 | 11.56 | 11.58 | 1,509,184 | -0.00(-0.04%) |
Oct 09, 2009 | 11.65 | 11.66 | 11.52 | 11.58 | 2,381,820 | -0.04(-0.31%) |
Oct 08, 2009 | 11.52 | 11.68 | 11.47 | 11.62 | 2,241,534 | +0.16(+1.40%) |
Oct 07, 2009 | 11.41 | 11.46 | 11.36 | 11.46 | 1,779,265 | +0.00(+0.02%) |
Oct 06, 2009 | 11.52 | 11.54 | 11.42 | 11.46 | 2,373,285 | -0.03(-0.26%) |
Oct 05, 2009 | 11.51 | 11.51 | 11.32 | 11.49 | 2,544,947 | -0.01(-0.11%) |
Oct 02, 2009 | 11.40 | 11.57 | 11.33 | 11.50 | 2,131,613 | +0.06(+0.51%) |
Oct 01, 2009 | 11.52 | 11.55 | 11.31 | 11.44 | 2,557,464 | -0.08(-0.65%) |
Sep 30, 2009 | 11.49 | 11.54 | 11.39 | 11.51 | 2,396,259 | +0.07(+0.60%) |
Sep 29, 2009 | 11.41 | 11.49 | 11.24 | 11.45 | 1,412,149 | +0.05(+0.41%) |
Sep 28, 2009 | 11.31 | 11.47 | 11.28 | 11.40 | 1,162,823 | +0.09(+0.79%) |
Sep 25, 2009 | 11.44 | 11.45 | 11.24 | 11.31 | 1,858,678 | -0.10(-0.84%) |
Sep 24, 2009 | 11.35 | 11.41 | 11.31 | 11.40 | 1,678,855 | +0.07(+0.64%) |
Sep 23, 2009 | 11.46 | 11.46 | 11.32 | 11.33 | 2,044,389 | -0.08(-0.68%) |
Sep 22, 2009 | 11.47 | 11.47 | 11.31 | 11.41 | 2,439,348 | +0.03(+0.29%) |
Sep 21, 2009 | 11.42 | 11.49 | 11.35 | 11.38 | 2,091,574 | -0.09(-0.76%) |
Sep 18, 2009 | 11.41 | 11.55 | 11.41 | 11.46 | 2,656,514 | +0.08(+0.70%) |
Sep 17, 2009 | 11.32 | 11.46 | 11.28 | 11.38 | 3,070,095 | +0.17(+1.49%) |
Sep 16, 2009 | 11.21 | 11.33 | 11.10 | 11.22 | 1,914,156 | -0.00(-0.00%) |
Sep 15, 2009 | 11.23 | 11.27 | 11.19 | 11.22 | 1,635,243 | -0.05(-0.43%) |
Sep 14, 2009 | 11.19 | 11.28 | 11.17 | 11.27 | 1,652,102 | +0.03(+0.29%) |
Sep 11, 2009 | 11.29 | 11.31 | 11.22 | 11.23 | 1,869,913 | -0.04(-0.36%) |
Sep 10, 2009 | 11.24 | 11.33 | 11.21 | 11.27 | 4,543,582 | +0.11(+0.98%) |
Sep 09, 2009 | 11.20 | 11.25 | 11.10 | 11.17 | 4,626,493 | -0.09(-0.76%) |
Sep 08, 2009 | 11.39 | 11.47 | 11.18 | 11.25 | 6,540,985 | -0.22(-1.88%) |
Sep 04, 2009 | 11.49 | 11.58 | 11.44 | 11.47 | 4,005,237 | -0.06(-0.55%) |
Sep 03, 2009 | 11.52 | 11.53 | 11.32 | 11.53 | 1,902,018 | +0.04(+0.39%) |
Sep 02, 2009 | 11.50 | 11.57 | 11.46 | 11.48 | 1,250,786 | -0.05(-0.47%) |
Sep 01, 2009 | 11.51 | 11.68 | 11.51 | 11.54 | 1,944,615 | -0.05(-0.47%) |
Aug 31, 2009 | 11.61 | 11.66 | 11.50 | 11.59 | 2,776,291 | -0.04(-0.33%) |
Aug 28, 2009 | 11.70 | 11.76 | 11.56 | 11.63 | 3,421,704 | -0.03(-0.30%) |
Aug 27, 2009 | 11.72 | 11.72 | 11.57 | 11.67 | 2,026,127 | -0.03(-0.28%) |
Aug 26, 2009 | 11.71 | 11.75 | 11.59 | 11.70 | 2,797,890 | -0.05(-0.40%) |
Aug 25, 2009 | 11.81 | 11.82 | 11.71 | 11.75 | 3,193,519 | -0.08(-0.69%) |
Aug 24, 2009 | 11.95 | 12.03 | 11.78 | 11.83 | 2,348,094 | -0.14(-1.14%) |
Aug 21, 2009 | 11.95 | 11.99 | 11.83 | 11.96 | 3,798,158 | +0.10(+0.86%) |
Aug 20, 2009 | 11.73 | 11.86 | 11.63 | 11.86 | 2,542,114 | +0.13(+1.09%) |
Aug 19, 2009 | 11.57 | 11.77 | 11.57 | 11.73 | 3,234,573 | +0.15(+1.31%) |
Aug 18, 2009 | 11.72 | 11.72 | 11.53 | 11.58 | 3,633,863 | -0.01(-0.09%) |
Aug 17, 2009 | 11.51 | 11.71 | 11.50 | 11.59 | 4,134,396 | +0.01(+0.07%) |
Aug 14, 2009 | 11.71 | 11.77 | 11.50 | 11.58 | 3,229,448 | -0.12(-1.06%) |
Aug 13, 2009 | 11.67 | 11.78 | 11.59 | 11.71 | 2,167,497 | +0.04(+0.37%) |
Aug 12, 2009 | 11.69 | 11.77 | 11.63 | 11.66 | 2,067,954 | +0.04(+0.37%) |
Aug 11, 2009 | 11.61 | 11.69 | 11.61 | 11.62 | 2,737,533 | -0.04(-0.35%) |
Aug 10, 2009 | 11.73 | 11.73 | 11.61 | 11.66 | 2,438,910 | -0.07(-0.61%) |
Aug 07, 2009 | 11.73 | 11.77 | 11.47 | 11.73 | 2,808,204 | +0.06(+0.56%) |
Aug 06, 2009 | 11.82 | 11.91 | 11.62 | 11.67 | 3,262,100 | -0.14(-1.19%) |
Aug 05, 2009 | 11.94 | 12.03 | 11.73 | 11.81 | 4,734,399 | -0.16(-1.36%) |
Aug 04, 2009 | 12.10 | 12.41 | 11.76 | 11.97 | 8,711,789 | +0.01(+0.10%) |