Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.99 | 12.08 | 11.98 | 12.08 | 4,612 | +0.22(+1.85%) |
Sep 29, 2009 | 11.74 | 11.95 | 11.74 | 11.86 | 10,227 | +0.12(+1.03%) |
Sep 28, 2009 | 11.75 | 11.75 | 11.70 | 11.74 | 3,586 | -0.01(-0.09%) |
Sep 25, 2009 | 11.80 | 11.80 | 11.57 | 11.75 | 4,673 | -0.05(-0.42%) |
Sep 24, 2009 | 12.00 | 12.00 | 11.80 | 11.80 | 9,600 | -0.25(-2.07%) |
Sep 23, 2009 | 12.05 | 12.09 | 11.96 | 12.05 | 7,220 | +0.05(+0.42%) |
Sep 22, 2009 | 12.14 | 12.14 | 12.00 | 12.00 | 11,287 | +0.20(+1.69%) |
Sep 21, 2009 | 11.64 | 11.80 | 11.64 | 11.80 | 2,700 | +0.10(+0.85%) |
Sep 18, 2009 | 11.64 | 11.70 | 11.64 | 11.70 | 7,366 | +0.12(+1.04%) |
Sep 17, 2009 | 11.62 | 11.62 | 11.58 | 11.58 | 7,716 | -0.03(-0.26%) |
Sep 16, 2009 | 11.59 | 11.61 | 11.54 | 11.61 | 7,326 | +0.11(+0.96%) |
Sep 15, 2009 | 11.30 | 11.50 | 11.30 | 11.50 | 15,000 | +0.26(+2.31%) |
Sep 14, 2009 | 11.32 | 11.32 | 11.15 | 11.24 | 9,536 | -0.09(-0.83%) |
Sep 11, 2009 | 11.30 | 11.35 | 11.25 | 11.33 | 15,786 | +0.03(+0.30%) |
Sep 10, 2009 | 11.57 | 11.57 | 11.20 | 11.30 | 25,500 | -0.40(-3.42%) |
Sep 09, 2009 | 11.75 | 12.00 | 11.67 | 11.70 | 10,200 | -0.02(-0.17%) |
Sep 08, 2009 | 11.85 | 11.85 | 11.32 | 11.72 | 16,105 | +0.53(+4.74%) |
Sep 04, 2009 | 11.25 | 11.25 | 11.00 | 11.19 | 10,449 | +0.19(+1.73%) |
Sep 03, 2009 | 10.80 | 11.00 | 10.80 | 11.00 | 11,980 | +0.20(+1.86%) |
Sep 02, 2009 | 10.86 | 10.99 | 10.74 | 10.80 | 10,900 | -0.03(-0.29%) |
Sep 01, 2009 | 10.65 | 10.93 | 10.65 | 10.83 | 8,541 | +0.02(+0.14%) |
Aug 31, 2009 | 10.77 | 10.86 | 10.77 | 10.81 | 12,696 | +0.17(+1.64%) |
Aug 28, 2009 | 10.63 | 10.64 | 10.62 | 10.64 | 12,877 | +0.01(+0.09%) |
Aug 27, 2009 | 10.54 | 10.63 | 10.54 | 10.63 | 3,400 | +0.13(+1.24%) |
Aug 26, 2009 | 10.51 | 10.51 | 10.50 | 10.50 | 5,122 | +0.02(+0.19%) |
Aug 25, 2009 | 10.53 | 10.53 | 10.46 | 10.48 | 4,200 | +0.03(+0.29%) |
Aug 24, 2009 | 10.48 | 10.48 | 10.45 | 10.45 | 3,122 | -0.05(-0.48%) |
Aug 21, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 2,900 | +0.00(+0.00%) |
Aug 20, 2009 | 10.52 | 10.52 | 10.46 | 10.50 | 12,264 | +0.00(+0.00%) |
Aug 19, 2009 | 10.30 | 10.50 | 10.30 | 10.50 | 2,400 | +0.22(+2.14%) |
Aug 18, 2009 | 10.20 | 10.35 | 10.20 | 10.28 | 9,729 | +0.13(+1.28%) |
Aug 17, 2009 | 10.12 | 10.15 | 10.12 | 10.15 | 4,450 | +0.00(+0.00%) |
Aug 14, 2009 | 10.15 | 10.15 | 10.15 | 10.15 | 2,900 | -0.02(-0.20%) |
Aug 13, 2009 | 10.25 | 10.25 | 10.13 | 10.17 | 13,780 | -0.18(-1.74%) |
Aug 12, 2009 | 10.34 | 10.40 | 10.30 | 10.35 | 3,500 | +0.05(+0.49%) |
Aug 11, 2009 | 10.27 | 10.52 | 10.27 | 10.30 | 17,940 | +0.02(+0.22%) |
Aug 10, 2009 | 10.24 | 10.31 | 10.24 | 10.28 | 4,185 | -0.08(-0.75%) |
Aug 07, 2009 | 10.47 | 10.47 | 10.35 | 10.36 | 16,374 | -0.11(-1.00%) |
Aug 06, 2009 | 10.52 | 10.53 | 10.46 | 10.46 | 11,700 | -0.07(-0.66%) |
Aug 05, 2009 | 10.45 | 10.54 | 10.45 | 10.53 | 12,100 | +0.01(+0.09%) |
Aug 04, 2009 | 10.15 | 10.54 | 10.15 | 10.52 | 28,900 | +0.20(+1.94%) |
Aug 03, 2009 | 10.28 | 10.36 | 9.800 | 10.32 | 63,390 | +0.31(+3.10%) |
Jul 31, 2009 | 10.08 | 10.13 | 10.00 | 10.01 | 8,961 | +0.03(+0.30%) |
Jul 30, 2009 | 10.17 | 10.20 | 9.930 | 9.980 | 20,366 | -0.20(-1.97%) |
Jul 29, 2009 | 10.19 | 10.20 | 10.18 | 10.18 | 22,800 | +0.14(+1.39%) |
Jul 28, 2009 | 10.05 | 10.16 | 9.860 | 10.04 | 19,041 | +0.04(+0.42%) |
Jul 27, 2009 | 10.04 | 10.04 | 9.850 | 9.998 | 11,512 | +0.01(+0.08%) |
Jul 24, 2009 | 10.06 | 10.12 | 9.989 | 9.990 | 13,414 | -0.03(-0.30%) |
Jul 23, 2009 | 9.990 | 10.07 | 9.960 | 10.02 | 32,334 | +0.03(+0.30%) |
Jul 22, 2009 | 9.950 | 9.990 | 9.910 | 9.990 | 11,839 | -0.01(-0.10%) |
Jul 21, 2009 | 9.970 | 10.08 | 9.970 | 10.00 | 25,688 | +0.00(+0.00%) |
Jul 20, 2009 | 10.00 | 10.00 | 9.970 | 10.00 | 3,400 | +0.03(+0.30%) |
Jul 17, 2009 | 9.960 | 9.980 | 9.960 | 9.970 | 10,805 | -0.01(-0.10%) |
Jul 16, 2009 | 9.590 | 9.980 | 9.590 | 9.980 | 11,963 | +0.11(+1.11%) |
Jul 15, 2009 | 9.820 | 9.870 | 9.790 | 9.870 | 3,956 | +0.14(+1.44%) |
Jul 14, 2009 | 9.650 | 9.730 | 9.650 | 9.730 | 2,000 | +0.03(+0.31%) |
Jul 13, 2009 | 9.600 | 9.730 | 9.600 | 9.700 | 8,975 | +0.11(+1.15%) |
Jul 10, 2009 | 9.540 | 9.590 | 9.510 | 9.590 | 2,000 | -0.01(-0.10%) |
Jul 09, 2009 | 9.440 | 9.630 | 9.440 | 9.600 | 1,300 | +0.16(+1.69%) |
Jul 08, 2009 | 9.400 | 9.440 | 9.360 | 9.440 | 3,700 | +0.04(+0.42%) |
Jul 07, 2009 | 9.390 | 9.400 | 9.360 | 9.400 | 2,500 | -0.04(-0.39%) |
Jul 06, 2009 | 9.350 | 9.437 | 9.330 | 9.437 | 4,900 | +0.01(+0.07%) |
Jul 02, 2009 | 9.400 | 9.430 | 9.400 | 9.430 | 300 | +0.01(+0.11%) |