Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.48 | 10.58 | 10.04 | 10.13 | 481,625 | -0.42(-3.99%) |
Oct 29, 2009 | 10.56 | 10.70 | 10.40 | 10.55 | 401,377 | +0.18(+1.70%) |
Oct 28, 2009 | 10.97 | 11.06 | 10.34 | 10.38 | 372,773 | -0.60(-5.44%) |
Oct 27, 2009 | 11.16 | 11.30 | 10.90 | 10.97 | 269,827 | -0.20(-1.78%) |
Oct 26, 2009 | 11.11 | 11.36 | 10.99 | 11.17 | 304,915 | +0.04(+0.34%) |
Oct 23, 2009 | 11.21 | 11.69 | 11.09 | 11.13 | 298,425 | -0.57(-4.84%) |
Oct 22, 2009 | 11.57 | 11.79 | 11.19 | 11.70 | 238,662 | +0.09(+0.79%) |
Oct 21, 2009 | 11.45 | 11.90 | 11.31 | 11.61 | 386,171 | +0.12(+1.07%) |
Oct 20, 2009 | 11.32 | 11.78 | 11.31 | 11.48 | 245,321 | -0.27(-2.28%) |
Oct 19, 2009 | 11.91 | 11.91 | 11.62 | 11.75 | 218,489 | -0.08(-0.65%) |
Oct 16, 2009 | 11.63 | 11.85 | 11.39 | 11.83 | 313,511 | +0.06(+0.52%) |
Oct 15, 2009 | 11.55 | 11.81 | 11.42 | 11.77 | 212,889 | +0.08(+0.72%) |
Oct 14, 2009 | 11.43 | 11.74 | 11.39 | 11.68 | 293,501 | +0.35(+3.11%) |
Oct 13, 2009 | 11.46 | 11.51 | 11.19 | 11.33 | 205,729 | -0.11(-1.00%) |
Oct 12, 2009 | 11.67 | 11.83 | 11.41 | 11.45 | 229,091 | -0.11(-0.99%) |
Oct 09, 2009 | 11.52 | 11.67 | 11.34 | 11.56 | 301,278 | +0.00(+0.00%) |
Oct 08, 2009 | 11.37 | 11.92 | 11.29 | 11.56 | 416,402 | +0.32(+2.86%) |
Oct 07, 2009 | 11.19 | 11.32 | 11.14 | 11.24 | 119,963 | -0.05(-0.41%) |
Oct 06, 2009 | 10.95 | 11.39 | 10.87 | 11.29 | 260,470 | +0.41(+3.73%) |
Oct 05, 2009 | 11.03 | 11.22 | 10.73 | 10.88 | 361,256 | -0.15(-1.32%) |
Oct 02, 2009 | 10.99 | 11.09 | 10.64 | 11.03 | 329,404 | -0.11(-0.96%) |
Oct 01, 2009 | 11.45 | 11.47 | 11.06 | 11.13 | 634,026 | -0.36(-3.13%) |
Sep 30, 2009 | 11.65 | 11.80 | 11.21 | 11.49 | 439,601 | -0.18(-1.51%) |
Sep 29, 2009 | 11.63 | 11.73 | 11.43 | 11.67 | 297,050 | +0.02(+0.13%) |
Sep 28, 2009 | 11.30 | 12.00 | 11.30 | 11.65 | 454,143 | +0.37(+3.25%) |
Sep 25, 2009 | 11.45 | 11.82 | 11.25 | 11.29 | 463,067 | -0.24(-2.06%) |
Sep 24, 2009 | 12.20 | 12.53 | 11.44 | 11.52 | 357,939 | -0.70(-5.76%) |
Sep 23, 2009 | 12.46 | 12.47 | 12.02 | 12.23 | 300,113 | -0.15(-1.24%) |
Sep 22, 2009 | 12.45 | 12.61 | 12.22 | 12.38 | 294,025 | +0.08(+0.62%) |
Sep 21, 2009 | 12.08 | 12.38 | 12.01 | 12.30 | 378,663 | +0.11(+0.88%) |
Sep 18, 2009 | 11.91 | 12.43 | 11.91 | 12.20 | 639,202 | +0.34(+2.91%) |
Sep 17, 2009 | 11.36 | 12.44 | 11.27 | 11.85 | 984,359 | +0.53(+4.66%) |
Sep 16, 2009 | 11.00 | 11.46 | 10.94 | 11.32 | 334,649 | +0.40(+3.64%) |
Sep 15, 2009 | 10.52 | 10.93 | 10.47 | 10.93 | 221,036 | +0.40(+3.78%) |
Sep 14, 2009 | 10.48 | 10.71 | 10.11 | 10.53 | 132,931 | +0.01(+0.07%) |
Sep 11, 2009 | 10.63 | 10.73 | 10.40 | 10.52 | 141,875 | -0.13(-1.22%) |
Sep 10, 2009 | 10.44 | 10.65 | 10.31 | 10.65 | 131,062 | +0.23(+2.20%) |
Sep 09, 2009 | 10.08 | 10.53 | 10.02 | 10.42 | 240,174 | +0.37(+3.65%) |
Sep 08, 2009 | 10.03 | 10.17 | 9.832 | 10.05 | 222,188 | +0.14(+1.39%) |
Sep 04, 2009 | 9.855 | 10.18 | 9.595 | 9.916 | 158,058 | +0.08(+0.86%) |
Sep 03, 2009 | 9.855 | 9.993 | 9.564 | 9.832 | 158,221 | +0.11(+1.18%) |
Sep 02, 2009 | 9.725 | 9.947 | 9.564 | 9.717 | 484,034 | -0.01(-0.08%) |
Sep 01, 2009 | 9.954 | 10.26 | 9.595 | 9.725 | 315,533 | -0.37(-3.71%) |
Aug 31, 2009 | 10.41 | 10.47 | 10.05 | 10.10 | 200,173 | -0.39(-3.72%) |
Aug 28, 2009 | 10.73 | 10.92 | 10.36 | 10.49 | 136,101 | -0.09(-0.87%) |
Aug 27, 2009 | 10.84 | 11.09 | 10.51 | 10.58 | 225,990 | -0.26(-2.40%) |
Aug 26, 2009 | 11.19 | 11.24 | 10.79 | 10.84 | 122,028 | -0.32(-2.88%) |
Aug 25, 2009 | 10.83 | 11.23 | 10.83 | 11.16 | 191,874 | +0.34(+3.11%) |
Aug 24, 2009 | 11.16 | 11.16 | 10.81 | 10.83 | 158,873 | -0.28(-2.55%) |
Aug 21, 2009 | 11.03 | 11.45 | 11.01 | 11.11 | 354,014 | +0.27(+2.47%) |
Aug 20, 2009 | 10.49 | 10.97 | 10.42 | 10.84 | 174,425 | +0.38(+3.66%) |
Aug 19, 2009 | 10.22 | 10.55 | 10.21 | 10.46 | 115,816 | +0.15(+1.41%) |
Aug 18, 2009 | 10.18 | 10.54 | 10.12 | 10.31 | 221,268 | +0.25(+2.51%) |
Aug 17, 2009 | 10.18 | 10.47 | 9.954 | 10.06 | 250,528 | -0.31(-3.02%) |
Aug 14, 2009 | 10.70 | 10.71 | 10.22 | 10.38 | 202,074 | -0.29(-2.73%) |
Aug 13, 2009 | 10.76 | 10.88 | 10.47 | 10.67 | 95,552 | +0.02(+0.14%) |
Aug 12, 2009 | 10.51 | 10.82 | 10.51 | 10.65 | 231,589 | +0.06(+0.58%) |
Aug 11, 2009 | 10.69 | 10.71 | 10.47 | 10.59 | 138,189 | -0.20(-1.84%) |
Aug 10, 2009 | 11.16 | 11.45 | 10.73 | 10.79 | 177,414 | -0.34(-3.09%) |
Aug 07, 2009 | 10.87 | 11.43 | 10.61 | 11.13 | 289,821 | +0.42(+3.93%) |
Aug 06, 2009 | 11.09 | 11.31 | 10.51 | 10.71 | 230,315 | -0.44(-3.91%) |
Aug 05, 2009 | 11.41 | 11.47 | 11.06 | 11.15 | 218,362 | -0.15(-1.29%) |
Aug 04, 2009 | 11.35 | 11.48 | 11.09 | 11.29 | 169,880 | -0.11(-1.01%) |