Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.43 | 10.50 | 9.574 | 9.634 | 111,250 | -0.94(-8.87%) |
Oct 29, 2009 | 10.59 | 10.61 | 10.41 | 10.57 | 53,920 | +0.10(+0.93%) |
Oct 28, 2009 | 10.53 | 10.71 | 10.42 | 10.47 | 47,948 | -0.05(-0.50%) |
Oct 27, 2009 | 10.53 | 10.93 | 10.50 | 10.53 | 45,283 | +0.00(+0.00%) |
Oct 26, 2009 | 10.62 | 11.00 | 10.50 | 10.53 | 38,950 | -0.08(-0.78%) |
Oct 23, 2009 | 10.65 | 11.15 | 10.54 | 10.61 | 38,553 | -0.38(-3.48%) |
Oct 22, 2009 | 10.76 | 11.00 | 10.47 | 10.99 | 45,789 | +0.24(+2.23%) |
Oct 21, 2009 | 10.95 | 11.47 | 10.69 | 10.75 | 86,841 | -0.20(-1.85%) |
Oct 20, 2009 | 10.41 | 11.11 | 10.33 | 10.95 | 59,672 | +0.06(+0.55%) |
Oct 19, 2009 | 11.20 | 11.20 | 10.57 | 10.89 | 38,298 | -0.20(-1.83%) |
Oct 16, 2009 | 11.12 | 11.48 | 10.97 | 11.10 | 36,073 | -0.11(-0.94%) |
Oct 15, 2009 | 11.38 | 11.52 | 11.11 | 11.20 | 17,472 | -0.27(-2.35%) |
Oct 14, 2009 | 11.45 | 11.62 | 11.22 | 11.47 | 26,621 | +0.18(+1.59%) |
Oct 13, 2009 | 11.22 | 11.36 | 11.11 | 11.29 | 18,073 | +0.08(+0.74%) |
Oct 12, 2009 | 11.26 | 11.47 | 11.21 | 11.21 | 20,334 | -0.13(-1.13%) |
Oct 09, 2009 | 11.20 | 11.49 | 11.16 | 11.34 | 25,019 | +0.16(+1.41%) |
Oct 08, 2009 | 11.32 | 11.59 | 11.04 | 11.18 | 55,539 | -0.08(-0.73%) |
Oct 07, 2009 | 11.14 | 11.40 | 11.14 | 11.26 | 5,868 | +0.00(+0.00%) |
Oct 06, 2009 | 11.70 | 11.70 | 11.02 | 11.26 | 42,812 | -0.17(-1.44%) |
Oct 05, 2009 | 11.55 | 11.71 | 11.34 | 11.43 | 49,283 | +0.12(+1.06%) |
Oct 02, 2009 | 11.24 | 11.61 | 11.24 | 11.31 | 26,531 | -0.12(-1.05%) |
Oct 01, 2009 | 11.19 | 11.76 | 10.62 | 11.43 | 99,314 | +0.36(+3.25%) |
Sep 30, 2009 | 11.49 | 11.62 | 11.07 | 11.07 | 69,414 | -0.56(-4.78%) |
Sep 29, 2009 | 11.97 | 12.31 | 11.59 | 11.62 | 17,032 | -0.45(-3.73%) |
Sep 28, 2009 | 11.73 | 12.38 | 11.64 | 12.07 | 42,855 | +0.40(+3.41%) |
Sep 25, 2009 | 11.93 | 11.98 | 11.57 | 11.67 | 13,991 | -0.22(-1.83%) |
Sep 24, 2009 | 11.86 | 12.01 | 11.60 | 11.89 | 32,382 | +0.10(+0.83%) |
Sep 23, 2009 | 11.94 | 11.97 | 11.74 | 11.79 | 5,946 | -0.16(-1.32%) |
Sep 22, 2009 | 11.93 | 11.97 | 11.63 | 11.95 | 15,874 | +0.14(+1.14%) |
Sep 21, 2009 | 11.73 | 11.95 | 11.70 | 11.82 | 13,302 | -0.08(-0.63%) |
Sep 18, 2009 | 11.79 | 11.89 | 11.65 | 11.89 | 66,019 | +0.20(+1.67%) |
Sep 17, 2009 | 11.91 | 11.93 | 11.56 | 11.70 | 20,260 | -0.20(-1.70%) |
Sep 16, 2009 | 11.67 | 11.91 | 11.48 | 11.90 | 13,681 | +0.24(+2.06%) |
Sep 15, 2009 | 11.61 | 11.77 | 11.34 | 11.66 | 25,517 | -0.01(-0.13%) |
Sep 14, 2009 | 11.35 | 11.74 | 11.31 | 11.67 | 10,438 | +0.24(+2.10%) |
Sep 11, 2009 | 11.64 | 11.76 | 11.28 | 11.43 | 8,517 | -0.14(-1.17%) |
Sep 10, 2009 | 11.70 | 11.70 | 11.37 | 11.57 | 13,542 | -0.10(-0.90%) |
Sep 09, 2009 | 11.40 | 11.81 | 11.31 | 11.67 | 18,152 | +0.30(+2.64%) |
Sep 08, 2009 | 11.55 | 11.62 | 11.20 | 11.37 | 24,655 | -0.08(-0.72%) |
Sep 04, 2009 | 11.14 | 11.46 | 10.95 | 11.46 | 33,630 | +0.23(+2.00%) |
Sep 03, 2009 | 11.25 | 11.35 | 10.89 | 11.23 | 26,123 | +0.03(+0.27%) |
Sep 02, 2009 | 11.26 | 11.26 | 10.95 | 11.20 | 13,728 | +0.22(+1.98%) |
Sep 01, 2009 | 11.10 | 11.77 | 10.72 | 10.98 | 58,426 | -0.25(-2.20%) |
Aug 31, 2009 | 11.28 | 11.48 | 10.59 | 11.23 | 54,973 | -0.15(-1.32%) |
Aug 28, 2009 | 11.79 | 11.89 | 11.29 | 11.38 | 26,178 | -0.24(-2.07%) |
Aug 27, 2009 | 11.84 | 12.16 | 11.37 | 11.62 | 43,775 | -0.53(-4.32%) |
Aug 26, 2009 | 12.33 | 12.43 | 11.94 | 12.15 | 21,577 | -0.23(-1.88%) |
Aug 25, 2009 | 12.59 | 12.70 | 12.29 | 12.38 | 16,695 | -0.15(-1.20%) |
Aug 24, 2009 | 12.70 | 12.70 | 12.15 | 12.53 | 30,083 | -0.08(-0.65%) |
Aug 21, 2009 | 12.17 | 12.66 | 11.62 | 12.61 | 66,301 | +0.61(+5.06%) |
Aug 20, 2009 | 11.72 | 12.01 | 11.54 | 12.01 | 21,918 | +0.29(+2.43%) |
Aug 19, 2009 | 11.26 | 11.79 | 11.26 | 11.72 | 15,168 | +0.09(+0.77%) |
Aug 18, 2009 | 11.19 | 11.89 | 11.05 | 11.63 | 31,785 | +0.56(+5.01%) |
Aug 17, 2009 | 11.44 | 11.65 | 11.02 | 11.07 | 27,871 | -0.32(-2.77%) |
Aug 14, 2009 | 11.94 | 12.05 | 11.33 | 11.39 | 44,372 | -0.74(-6.12%) |
Aug 13, 2009 | 12.64 | 12.70 | 11.84 | 12.13 | 30,500 | -0.45(-3.58%) |
Aug 12, 2009 | 12.19 | 12.73 | 12.19 | 12.58 | 37,980 | +0.24(+1.95%) |
Aug 11, 2009 | 12.17 | 12.62 | 11.83 | 12.34 | 21,323 | +0.07(+0.55%) |
Aug 10, 2009 | 12.43 | 12.75 | 11.88 | 12.28 | 20,023 | -0.30(-2.39%) |
Aug 07, 2009 | 11.80 | 12.79 | 11.66 | 12.58 | 34,389 | +1.05(+9.11%) |
Aug 06, 2009 | 12.46 | 12.55 | 11.51 | 11.52 | 20,638 | -0.83(-6.68%) |
Aug 05, 2009 | 12.52 | 12.69 | 12.17 | 12.35 | 32,763 | -0.39(-3.06%) |
Aug 04, 2009 | 12.50 | 12.83 | 12.50 | 12.74 | 26,617 | +0.04(+0.30%) |