Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.99 | 11.99 | 11.63 | 11.71 | 255,932 | -0.26(-2.14%) |
Sep 29, 2009 | 12.08 | 12.21 | 11.78 | 11.96 | 187,090 | -0.07(-0.59%) |
Sep 28, 2009 | 11.81 | 12.11 | 11.76 | 12.03 | 182,038 | +0.25(+2.12%) |
Sep 25, 2009 | 11.73 | 11.78 | 11.51 | 11.78 | 332,395 | +0.03(+0.22%) |
Sep 24, 2009 | 12.01 | 12.05 | 11.45 | 11.76 | 324,406 | -0.17(-1.40%) |
Sep 23, 2009 | 12.06 | 12.13 | 11.92 | 11.92 | 234,833 | -0.16(-1.33%) |
Sep 22, 2009 | 12.06 | 12.13 | 11.80 | 12.08 | 258,089 | +0.14(+1.18%) |
Sep 21, 2009 | 11.99 | 12.07 | 11.80 | 11.94 | 199,567 | -0.12(-1.01%) |
Sep 18, 2009 | 12.18 | 12.18 | 11.81 | 12.06 | 303,524 | -0.03(-0.21%) |
Sep 17, 2009 | 12.45 | 12.56 | 11.99 | 12.09 | 250,490 | -0.29(-2.33%) |
Sep 16, 2009 | 12.10 | 12.72 | 12.06 | 12.38 | 304,234 | +0.36(+2.99%) |
Sep 15, 2009 | 11.78 | 12.14 | 11.58 | 12.02 | 258,422 | +0.22(+1.85%) |
Sep 14, 2009 | 11.68 | 11.83 | 11.60 | 11.80 | 124,731 | +0.06(+0.49%) |
Sep 11, 2009 | 11.70 | 11.96 | 11.57 | 11.74 | 225,511 | +0.02(+0.16%) |
Sep 10, 2009 | 11.71 | 11.73 | 11.48 | 11.73 | 205,126 | +0.10(+0.83%) |
Sep 09, 2009 | 11.49 | 11.82 | 11.44 | 11.63 | 267,127 | +0.10(+0.83%) |
Sep 08, 2009 | 11.53 | 11.65 | 11.39 | 11.53 | 134,614 | +0.06(+0.56%) |
Sep 04, 2009 | 11.37 | 11.60 | 11.26 | 11.47 | 453,648 | +0.21(+1.88%) |
Sep 03, 2009 | 10.99 | 11.27 | 10.98 | 11.26 | 212,519 | +0.35(+3.23%) |
Sep 02, 2009 | 11.16 | 11.29 | 10.88 | 10.91 | 182,163 | -0.32(-2.85%) |
Sep 01, 2009 | 11.34 | 11.66 | 10.94 | 11.23 | 394,305 | -0.20(-1.74%) |
Aug 31, 2009 | 11.52 | 11.63 | 11.22 | 11.42 | 270,517 | -0.17(-1.49%) |
Aug 28, 2009 | 11.73 | 11.75 | 11.39 | 11.60 | 164,155 | -0.06(-0.55%) |
Aug 27, 2009 | 11.85 | 11.85 | 11.39 | 11.66 | 214,354 | -0.22(-1.83%) |
Aug 26, 2009 | 11.78 | 12.11 | 11.75 | 11.88 | 276,726 | +0.15(+1.26%) |
Aug 25, 2009 | 11.77 | 11.97 | 11.66 | 11.73 | 419,178 | +0.08(+0.66%) |
Aug 24, 2009 | 11.85 | 11.98 | 11.55 | 11.65 | 226,876 | -0.23(-1.94%) |
Aug 21, 2009 | 11.85 | 12.01 | 11.79 | 11.89 | 426,707 | +0.21(+1.76%) |
Aug 20, 2009 | 11.55 | 11.81 | 11.49 | 11.68 | 214,273 | +0.09(+0.77%) |
Aug 19, 2009 | 11.26 | 11.63 | 11.10 | 11.59 | 241,564 | +0.22(+1.92%) |
Aug 18, 2009 | 11.28 | 11.53 | 11.24 | 11.37 | 355,240 | +0.12(+1.08%) |
Aug 17, 2009 | 11.89 | 12.01 | 11.24 | 11.25 | 852,263 | -0.88(-7.29%) |
Aug 14, 2009 | 12.46 | 12.50 | 11.91 | 12.14 | 359,454 | -0.35(-2.82%) |
Aug 13, 2009 | 12.57 | 12.81 | 12.28 | 12.49 | 196,376 | -0.12(-0.91%) |
Aug 12, 2009 | 12.40 | 12.70 | 12.30 | 12.60 | 302,250 | +0.18(+1.44%) |
Aug 11, 2009 | 12.81 | 13.03 | 12.11 | 12.42 | 269,448 | -0.51(-3.96%) |
Aug 10, 2009 | 12.62 | 12.97 | 12.57 | 12.94 | 380,926 | +0.32(+2.54%) |
Aug 07, 2009 | 12.26 | 12.81 | 12.26 | 12.62 | 676,057 | +0.49(+4.07%) |
Aug 06, 2009 | 12.47 | 12.78 | 12.01 | 12.12 | 376,820 | -0.26(-2.07%) |
Aug 05, 2009 | 12.33 | 12.51 | 12.22 | 12.38 | 316,660 | +0.05(+0.42%) |
Aug 04, 2009 | 11.74 | 12.39 | 11.60 | 12.33 | 297,707 | +0.48(+4.06%) |
Aug 03, 2009 | 11.83 | 11.91 | 11.64 | 11.85 | 213,053 | +0.23(+1.99%) |
Jul 31, 2009 | 11.67 | 11.81 | 11.50 | 11.62 | 449,851 | -0.15(-1.25%) |
Jul 30, 2009 | 11.48 | 11.85 | 11.41 | 11.76 | 323,431 | +0.38(+3.38%) |
Jul 29, 2009 | 11.43 | 11.46 | 11.23 | 11.38 | 302,186 | -0.11(-0.95%) |
Jul 28, 2009 | 11.19 | 11.64 | 11.15 | 11.49 | 436,224 | +0.23(+2.05%) |
Jul 27, 2009 | 11.03 | 11.34 | 10.94 | 11.26 | 403,474 | +0.31(+2.81%) |
Jul 24, 2009 | 10.71 | 10.96 | 10.21 | 10.95 | 1,342 | +0.19(+1.73%) |
Jul 23, 2009 | 9.752 | 10.79 | 9.611 | 10.76 | 690,604 | +1.09(+11.26%) |
Jul 22, 2009 | 9.489 | 9.854 | 9.457 | 9.675 | 255,896 | +0.11(+1.14%) |
Jul 21, 2009 | 9.970 | 9.970 | 9.451 | 9.566 | 289,107 | -0.32(-3.24%) |
Jul 20, 2009 | 9.547 | 10.01 | 9.454 | 9.886 | 608,354 | +0.47(+4.97%) |
Jul 17, 2009 | 9.835 | 10.00 | 9.399 | 9.419 | 474,124 | -0.38(-3.92%) |
Jul 16, 2009 | 9.925 | 9.976 | 9.496 | 9.803 | 378,329 | -0.26(-2.55%) |
Jul 15, 2009 | 9.726 | 10.09 | 9.726 | 10.06 | 506,371 | +0.49(+5.09%) |
Jul 14, 2009 | 9.707 | 9.729 | 9.515 | 9.572 | 389,957 | -0.15(-1.52%) |
Jul 13, 2009 | 9.393 | 9.726 | 9.393 | 9.720 | 395,478 | +0.48(+5.20%) |
Jul 10, 2009 | 9.348 | 9.425 | 9.105 | 9.239 | 364,987 | -0.12(-1.30%) |
Jul 09, 2009 | 9.572 | 9.777 | 9.335 | 9.361 | 371,242 | -0.13(-1.35%) |
Jul 08, 2009 | 9.431 | 9.739 | 9.291 | 9.489 | 538,390 | +0.15(+1.58%) |
Jul 07, 2009 | 9.143 | 9.502 | 9.137 | 9.342 | 511,180 | +0.23(+2.53%) |
Jul 06, 2009 | 9.124 | 9.130 | 8.829 | 9.111 | 480,365 | +0.01(+0.07%) |
Jul 02, 2009 | 9.355 | 9.464 | 9.034 | 9.105 | 494,761 | -0.38(-4.05%) |