Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.26 | 11.62 | 11.23 | 11.57 | 6,232,561 | +0.27(+2.39%) |
Oct 29, 2009 | 11.17 | 11.33 | 11.10 | 11.30 | 2,782,036 | +0.15(+1.33%) |
Oct 28, 2009 | 11.20 | 11.27 | 11.15 | 11.15 | 2,708,240 | -0.05(-0.47%) |
Oct 27, 2009 | 11.20 | 11.27 | 11.10 | 11.21 | 2,783,638 | +0.04(+0.38%) |
Oct 26, 2009 | 11.24 | 11.34 | 11.10 | 11.16 | 4,673,207 | -0.11(-0.94%) |
Oct 23, 2009 | 11.26 | 11.30 | 11.21 | 11.27 | 2,490,064 | -0.06(-0.50%) |
Oct 22, 2009 | 11.25 | 11.40 | 11.23 | 11.33 | 2,427,803 | +0.11(+1.00%) |
Oct 21, 2009 | 11.27 | 11.44 | 11.20 | 11.21 | 3,673,113 | -0.10(-0.88%) |
Oct 20, 2009 | 11.32 | 11.35 | 11.28 | 11.31 | 2,696,739 | -0.02(-0.18%) |
Oct 19, 2009 | 11.34 | 11.35 | 11.21 | 11.34 | 2,381,923 | +0.04(+0.34%) |
Oct 16, 2009 | 11.41 | 11.48 | 11.27 | 11.30 | 7,264,193 | -0.17(-1.51%) |
Oct 15, 2009 | 11.26 | 11.48 | 11.26 | 11.47 | 1,437,470 | +0.14(+1.26%) |
Oct 14, 2009 | 11.55 | 11.59 | 11.26 | 11.33 | 3,001,111 | -0.13(-1.15%) |
Oct 13, 2009 | 11.60 | 11.61 | 11.44 | 11.46 | 1,609,023 | -0.15(-1.28%) |
Oct 12, 2009 | 11.67 | 11.71 | 11.59 | 11.61 | 1,505,197 | -0.00(-0.03%) |
Oct 09, 2009 | 11.69 | 11.69 | 11.55 | 11.61 | 2,375,529 | -0.04(-0.32%) |
Oct 08, 2009 | 11.55 | 11.72 | 11.50 | 11.65 | 2,235,613 | +0.16(+1.40%) |
Oct 07, 2009 | 11.44 | 11.49 | 11.39 | 11.49 | 1,774,565 | +0.00(+0.02%) |
Oct 06, 2009 | 11.55 | 11.57 | 11.46 | 11.49 | 2,367,016 | -0.03(-0.26%) |
Oct 05, 2009 | 11.54 | 11.54 | 11.35 | 11.52 | 2,538,225 | -0.01(-0.11%) |
Oct 02, 2009 | 11.43 | 11.60 | 11.36 | 11.53 | 2,125,982 | +0.06(+0.51%) |
Oct 01, 2009 | 11.55 | 11.58 | 11.34 | 11.47 | 2,550,709 | -0.08(-0.65%) |
Sep 30, 2009 | 11.52 | 11.57 | 11.42 | 11.54 | 2,389,929 | +0.07(+0.60%) |
Sep 29, 2009 | 11.44 | 11.52 | 11.27 | 11.48 | 1,408,419 | +0.05(+0.41%) |
Sep 28, 2009 | 11.34 | 11.50 | 11.31 | 11.43 | 1,159,752 | +0.09(+0.79%) |
Sep 25, 2009 | 11.47 | 11.48 | 11.27 | 11.34 | 1,853,768 | -0.10(-0.84%) |
Sep 24, 2009 | 11.38 | 11.44 | 11.34 | 11.43 | 1,674,420 | +0.07(+0.64%) |
Sep 23, 2009 | 11.49 | 11.49 | 11.35 | 11.36 | 2,038,989 | -0.08(-0.68%) |
Sep 22, 2009 | 11.50 | 11.50 | 11.34 | 11.44 | 2,432,905 | +0.03(+0.29%) |
Sep 21, 2009 | 11.45 | 11.52 | 11.38 | 11.41 | 2,086,049 | -0.09(-0.76%) |
Sep 18, 2009 | 11.44 | 11.58 | 11.44 | 11.49 | 2,649,497 | +0.08(+0.69%) |
Sep 17, 2009 | 11.35 | 11.49 | 11.31 | 11.41 | 3,061,986 | +0.17(+1.49%) |
Sep 16, 2009 | 11.24 | 11.36 | 11.13 | 11.25 | 1,909,100 | -0.00(-0.00%) |
Sep 15, 2009 | 11.26 | 11.30 | 11.22 | 11.25 | 1,630,924 | -0.05(-0.43%) |
Sep 14, 2009 | 11.22 | 11.31 | 11.19 | 11.30 | 1,647,738 | +0.03(+0.29%) |
Sep 11, 2009 | 11.32 | 11.34 | 11.25 | 11.26 | 1,864,974 | -0.04(-0.36%) |
Sep 10, 2009 | 11.27 | 11.36 | 11.24 | 11.30 | 4,531,580 | +0.11(+0.98%) |
Sep 09, 2009 | 11.23 | 11.28 | 11.13 | 11.19 | 4,614,273 | -0.09(-0.76%) |
Sep 08, 2009 | 11.42 | 11.50 | 11.21 | 11.28 | 6,523,707 | -0.22(-1.88%) |
Sep 04, 2009 | 11.52 | 11.61 | 11.47 | 11.50 | 3,994,657 | -0.06(-0.55%) |
Sep 03, 2009 | 11.55 | 11.56 | 11.35 | 11.56 | 1,896,994 | +0.04(+0.39%) |
Sep 02, 2009 | 11.53 | 11.60 | 11.49 | 11.51 | 1,247,482 | -0.05(-0.47%) |
Sep 01, 2009 | 11.54 | 11.71 | 11.54 | 11.57 | 1,939,478 | -0.05(-0.47%) |
Aug 31, 2009 | 11.64 | 11.69 | 11.53 | 11.62 | 2,768,958 | -0.04(-0.33%) |
Aug 28, 2009 | 11.73 | 11.79 | 11.59 | 11.66 | 3,412,665 | -0.03(-0.30%) |
Aug 27, 2009 | 11.75 | 11.75 | 11.60 | 11.70 | 2,020,775 | -0.03(-0.28%) |
Aug 26, 2009 | 11.74 | 11.78 | 11.62 | 11.73 | 2,790,499 | -0.05(-0.40%) |
Aug 25, 2009 | 11.84 | 11.85 | 11.74 | 11.78 | 3,185,083 | -0.08(-0.69%) |
Aug 24, 2009 | 11.98 | 12.06 | 11.81 | 11.86 | 2,341,892 | -0.14(-1.14%) |
Aug 21, 2009 | 11.98 | 12.02 | 11.87 | 11.99 | 3,788,126 | +0.10(+0.86%) |
Aug 20, 2009 | 11.76 | 11.89 | 11.66 | 11.89 | 2,535,399 | +0.13(+1.09%) |
Aug 19, 2009 | 11.61 | 11.80 | 11.61 | 11.76 | 3,226,029 | +0.15(+1.31%) |
Aug 18, 2009 | 11.75 | 11.75 | 11.56 | 11.61 | 3,624,265 | -0.01(-0.09%) |
Aug 17, 2009 | 11.54 | 11.75 | 11.53 | 11.62 | 4,123,476 | +0.01(+0.07%) |
Aug 14, 2009 | 11.74 | 11.80 | 11.53 | 11.61 | 3,220,917 | -0.12(-1.06%) |
Aug 13, 2009 | 11.70 | 11.81 | 11.62 | 11.74 | 2,161,772 | +0.04(+0.37%) |
Aug 12, 2009 | 11.72 | 11.80 | 11.66 | 11.70 | 2,062,492 | +0.04(+0.37%) |
Aug 11, 2009 | 11.64 | 11.72 | 11.64 | 11.65 | 2,730,302 | -0.04(-0.35%) |
Aug 10, 2009 | 11.76 | 11.76 | 11.64 | 11.69 | 2,432,467 | -0.07(-0.61%) |
Aug 07, 2009 | 11.76 | 11.80 | 11.50 | 11.76 | 2,800,786 | +0.07(+0.56%) |
Aug 06, 2009 | 11.85 | 11.94 | 11.65 | 11.70 | 3,253,483 | -0.14(-1.19%) |
Aug 05, 2009 | 11.97 | 12.07 | 11.76 | 11.84 | 4,721,893 | -0.16(-1.36%) |
Aug 04, 2009 | 12.13 | 12.44 | 11.79 | 12.00 | 8,688,778 | +0.01(+0.10%) |