Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.48 | 11.53 | 11.22 | 11.27 | 2,364,998 | -0.25(-2.20%) |
Oct 29, 2009 | 11.38 | 11.55 | 11.36 | 11.53 | 3,997,751 | +0.32(+2.84%) |
Oct 28, 2009 | 11.40 | 11.46 | 11.16 | 11.21 | 1,604,106 | -0.04(-0.31%) |
Oct 27, 2009 | 11.32 | 11.37 | 11.21 | 11.24 | 1,385,705 | -0.05(-0.46%) |
Oct 26, 2009 | 11.52 | 11.58 | 11.29 | 11.30 | 1,680,949 | -0.14(-1.21%) |
Oct 23, 2009 | 11.50 | 11.52 | 11.42 | 11.44 | 1,935,143 | -0.23(-1.94%) |
Oct 22, 2009 | 11.54 | 11.69 | 11.49 | 11.66 | 2,028,497 | +0.26(+2.24%) |
Oct 21, 2009 | 11.41 | 11.58 | 11.37 | 11.41 | 1,673,020 | +0.04(+0.31%) |
Oct 20, 2009 | 11.33 | 11.39 | 11.33 | 11.37 | 1,606,525 | -0.04(-0.38%) |
Oct 19, 2009 | 11.42 | 11.47 | 11.38 | 11.41 | 1,319,806 | +0.09(+0.81%) |
Oct 16, 2009 | 11.32 | 11.37 | 11.26 | 11.32 | 2,393,005 | -0.24(-2.06%) |
Oct 15, 2009 | 11.48 | 11.59 | 11.46 | 11.56 | 1,295,671 | +0.04(+0.31%) |
Oct 14, 2009 | 11.53 | 11.55 | 11.47 | 11.52 | 1,436,760 | +0.27(+2.40%) |
Oct 13, 2009 | 11.26 | 11.28 | 11.12 | 11.25 | 1,493,428 | -0.02(-0.15%) |
Oct 12, 2009 | 11.41 | 11.45 | 11.25 | 11.27 | 2,130,562 | -0.11(-0.93%) |
Oct 09, 2009 | 11.32 | 11.38 | 11.23 | 11.38 | 2,304,601 | -0.07(-0.62%) |
Oct 08, 2009 | 11.37 | 11.48 | 11.33 | 11.45 | 1,756,593 | +0.18(+1.63%) |
Oct 07, 2009 | 11.35 | 11.37 | 11.20 | 11.26 | 2,195,367 | -0.15(-1.35%) |
Oct 06, 2009 | 11.42 | 11.50 | 11.36 | 11.42 | 1,634,606 | +0.14(+1.20%) |
Oct 05, 2009 | 11.11 | 11.35 | 11.09 | 11.28 | 2,729,275 | +0.45(+4.18%) |
Oct 02, 2009 | 10.82 | 10.93 | 10.81 | 10.83 | 2,566,887 | -0.01(-0.05%) |
Oct 01, 2009 | 11.04 | 11.06 | 10.81 | 10.84 | 2,810,517 | -0.30(-2.70%) |
Sep 30, 2009 | 11.17 | 11.22 | 10.96 | 11.14 | 1,890,185 | -0.03(-0.24%) |
Sep 29, 2009 | 11.22 | 11.24 | 11.09 | 11.16 | 1,303,823 | -0.05(-0.43%) |
Sep 28, 2009 | 11.02 | 11.29 | 11.02 | 11.21 | 1,465,198 | +0.30(+2.71%) |
Sep 25, 2009 | 11.01 | 11.07 | 10.92 | 10.92 | 2,669,860 | -0.14(-1.26%) |
Sep 24, 2009 | 11.21 | 11.22 | 10.98 | 11.06 | 1,367,786 | -0.10(-0.93%) |
Sep 23, 2009 | 11.26 | 11.35 | 11.16 | 11.16 | 1,898,180 | -0.13(-1.13%) |
Sep 22, 2009 | 11.33 | 11.34 | 11.24 | 11.29 | 1,138,442 | +0.14(+1.29%) |
Sep 21, 2009 | 11.02 | 11.16 | 11.02 | 11.14 | 1,839,056 | +0.09(+0.78%) |
Sep 18, 2009 | 11.15 | 11.15 | 11.03 | 11.06 | 1,046,033 | -0.03(-0.25%) |
Sep 17, 2009 | 11.06 | 11.20 | 11.04 | 11.09 | 1,233,978 | -0.06(-0.52%) |
Sep 16, 2009 | 11.16 | 11.22 | 11.12 | 11.14 | 1,389,279 | +0.11(+1.01%) |
Sep 15, 2009 | 10.94 | 11.06 | 10.91 | 11.03 | 1,636,497 | +0.18(+1.68%) |
Sep 14, 2009 | 10.73 | 10.90 | 10.73 | 10.85 | 1,777,780 | +0.14(+1.32%) |
Sep 11, 2009 | 10.80 | 10.84 | 10.68 | 10.71 | 1,697,922 | +0.01(+0.08%) |
Sep 10, 2009 | 10.60 | 10.70 | 10.49 | 10.70 | 1,281,295 | +0.10(+0.98%) |
Sep 09, 2009 | 10.58 | 10.67 | 10.56 | 10.60 | 1,218,397 | +0.15(+1.41%) |
Sep 08, 2009 | 10.51 | 10.51 | 10.41 | 10.45 | 2,285,379 | +0.36(+3.57%) |
Sep 04, 2009 | 9.919 | 10.10 | 9.881 | 10.09 | 869,255 | +0.14(+1.39%) |
Sep 03, 2009 | 9.956 | 9.980 | 9.857 | 9.951 | 1,207,096 | +0.07(+0.68%) |
Sep 02, 2009 | 9.790 | 9.936 | 9.776 | 9.884 | 1,716,325 | -0.06(-0.63%) |
Sep 01, 2009 | 10.10 | 10.25 | 9.912 | 9.947 | 2,871,421 | -0.23(-2.28%) |
Aug 31, 2009 | 10.16 | 10.22 | 10.13 | 10.18 | 1,439,112 | -0.06(-0.60%) |
Aug 28, 2009 | 10.31 | 10.34 | 10.18 | 10.24 | 1,445,083 | -0.04(-0.39%) |
Aug 27, 2009 | 10.17 | 10.30 | 10.09 | 10.28 | 2,467,458 | +0.09(+0.87%) |
Aug 26, 2009 | 10.13 | 10.20 | 10.10 | 10.19 | 3,416,444 | -0.03(-0.31%) |
Aug 25, 2009 | 10.18 | 10.31 | 10.13 | 10.22 | 2,058,871 | +0.16(+1.55%) |
Aug 24, 2009 | 10.09 | 10.19 | 10.04 | 10.07 | 1,521,077 | -0.01(-0.15%) |
Aug 21, 2009 | 10.03 | 10.16 | 10.03 | 10.08 | 2,189,672 | +0.23(+2.37%) |
Aug 20, 2009 | 9.702 | 9.865 | 9.701 | 9.850 | 1,135,710 | +0.20(+2.09%) |
Aug 19, 2009 | 9.473 | 9.688 | 9.459 | 9.649 | 977,677 | +0.12(+1.25%) |
Aug 18, 2009 | 9.408 | 9.555 | 9.388 | 9.529 | 848,045 | +0.15(+1.58%) |
Aug 17, 2009 | 9.404 | 9.434 | 9.336 | 9.381 | 2,012,640 | -0.44(-4.45%) |
Aug 14, 2009 | 9.882 | 9.892 | 9.736 | 9.818 | 1,539,778 | -0.23(-2.30%) |
Aug 13, 2009 | 10.06 | 10.08 | 9.986 | 10.05 | 844,628 | +0.09(+0.88%) |
Aug 12, 2009 | 9.806 | 10.03 | 9.795 | 9.962 | 1,188,946 | +0.02(+0.24%) |
Aug 11, 2009 | 9.931 | 9.968 | 9.853 | 9.937 | 781,148 | +0.06(+0.57%) |
Aug 10, 2009 | 9.931 | 9.940 | 9.837 | 9.881 | 801,316 | -0.09(-0.89%) |
Aug 07, 2009 | 9.963 | 10.04 | 9.947 | 9.970 | 1,285,256 | +0.13(+1.32%) |
Aug 06, 2009 | 9.952 | 9.967 | 9.784 | 9.839 | 864,922 | -0.15(-1.55%) |
Aug 05, 2009 | 10.11 | 10.11 | 9.880 | 9.994 | 1,225,618 | -0.12(-1.20%) |
Aug 04, 2009 | 10.05 | 10.17 | 10.03 | 10.11 | 2,185,771 | -0.03(-0.26%) |