Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.50 | 11.50 | 11.29 | 11.37 | 959,821 | -0.08(-0.71%) |
Sep 29, 2009 | 11.48 | 11.51 | 11.36 | 11.46 | 1,189,648 | +0.02(+0.14%) |
Sep 28, 2009 | 11.36 | 11.46 | 11.33 | 11.44 | 702,294 | +0.13(+1.11%) |
Sep 25, 2009 | 11.32 | 11.37 | 11.25 | 11.31 | 733,678 | -0.02(-0.19%) |
Sep 24, 2009 | 11.42 | 11.46 | 11.31 | 11.34 | 699,568 | -0.01(-0.08%) |
Sep 23, 2009 | 11.58 | 11.58 | 11.34 | 11.35 | 763,329 | -0.18(-1.60%) |
Sep 22, 2009 | 11.53 | 11.55 | 11.38 | 11.53 | 563,835 | +0.10(+0.90%) |
Sep 21, 2009 | 11.41 | 11.50 | 11.33 | 11.43 | 731,459 | -0.11(-0.95%) |
Sep 18, 2009 | 11.45 | 11.60 | 11.45 | 11.54 | 1,087,378 | +0.11(+0.99%) |
Sep 17, 2009 | 11.32 | 11.47 | 11.32 | 11.42 | 347,646 | +0.15(+1.31%) |
Sep 16, 2009 | 11.48 | 11.48 | 11.20 | 11.28 | 608,238 | -0.09(-0.80%) |
Sep 15, 2009 | 11.32 | 11.37 | 11.24 | 11.37 | 834,119 | +0.06(+0.53%) |
Sep 14, 2009 | 11.22 | 11.42 | 11.22 | 11.31 | 898,994 | +0.01(+0.06%) |
Sep 11, 2009 | 11.40 | 11.41 | 11.26 | 11.30 | 641,828 | -0.13(-1.12%) |
Sep 10, 2009 | 11.46 | 11.46 | 11.29 | 11.43 | 829,404 | +0.05(+0.47%) |
Sep 09, 2009 | 11.47 | 11.50 | 11.35 | 11.38 | 494,925 | -0.11(-0.98%) |
Sep 08, 2009 | 11.49 | 11.52 | 11.31 | 11.49 | 529,620 | +0.12(+1.02%) |
Sep 04, 2009 | 11.28 | 11.44 | 11.23 | 11.37 | 582,686 | +0.03(+0.30%) |
Sep 03, 2009 | 11.37 | 11.40 | 11.16 | 11.34 | 682,131 | -0.03(-0.22%) |
Sep 02, 2009 | 11.47 | 11.50 | 11.27 | 11.36 | 783,108 | -0.10(-0.87%) |
Sep 01, 2009 | 11.42 | 11.57 | 11.33 | 11.46 | 1,088,067 | -0.05(-0.41%) |
Aug 31, 2009 | 11.69 | 11.75 | 11.44 | 11.51 | 1,085,826 | -0.21(-1.79%) |
Aug 28, 2009 | 11.84 | 11.85 | 11.61 | 11.72 | 1,143,397 | -0.07(-0.58%) |
Aug 27, 2009 | 11.78 | 11.88 | 11.66 | 11.79 | 735,507 | +0.08(+0.70%) |
Aug 26, 2009 | 11.70 | 11.78 | 11.64 | 11.71 | 563,430 | +0.06(+0.48%) |
Aug 25, 2009 | 11.81 | 11.84 | 11.62 | 11.65 | 550,836 | -0.09(-0.75%) |
Aug 24, 2009 | 11.69 | 11.85 | 11.65 | 11.74 | 782,757 | +0.11(+0.92%) |
Aug 21, 2009 | 11.57 | 11.69 | 11.50 | 11.63 | 1,056,814 | +0.10(+0.90%) |
Aug 20, 2009 | 11.49 | 11.53 | 11.37 | 11.53 | 462,201 | +0.05(+0.44%) |
Aug 19, 2009 | 11.29 | 11.50 | 11.23 | 11.48 | 432,525 | +0.10(+0.91%) |
Aug 18, 2009 | 11.49 | 11.51 | 11.31 | 11.38 | 626,105 | +0.07(+0.64%) |
Aug 17, 2009 | 11.27 | 11.47 | 11.25 | 11.31 | 694,476 | -0.18(-1.58%) |
Aug 14, 2009 | 11.60 | 11.60 | 11.35 | 11.49 | 896,804 | -0.09(-0.76%) |
Aug 13, 2009 | 11.63 | 11.69 | 11.45 | 11.57 | 567,784 | +0.02(+0.16%) |
Aug 12, 2009 | 11.50 | 11.66 | 11.49 | 11.56 | 733,365 | -0.03(-0.24%) |
Aug 11, 2009 | 11.47 | 11.63 | 11.38 | 11.58 | 1,078,439 | +0.03(+0.27%) |
Aug 10, 2009 | 11.64 | 11.67 | 11.43 | 11.55 | 1,053,325 | -0.12(-0.99%) |
Aug 07, 2009 | 11.60 | 11.77 | 11.42 | 11.67 | 946,726 | +0.24(+2.08%) |
Aug 06, 2009 | 11.69 | 11.81 | 11.41 | 11.43 | 1,489,055 | -0.25(-2.12%) |
Aug 05, 2009 | 12.01 | 12.04 | 11.64 | 11.68 | 723,373 | -0.29(-2.46%) |
Aug 04, 2009 | 11.98 | 12.09 | 11.87 | 11.97 | 962,876 | -0.09(-0.75%) |
Aug 03, 2009 | 12.21 | 12.21 | 11.93 | 12.06 | 709,592 | -0.03(-0.23%) |
Jul 31, 2009 | 12.40 | 12.41 | 12.09 | 12.09 | 1,435,238 | -0.37(-2.97%) |
Jul 30, 2009 | 12.43 | 12.72 | 12.30 | 12.46 | 1,150,337 | +0.13(+1.09%) |
Jul 29, 2009 | 12.41 | 12.42 | 12.14 | 12.33 | 705,033 | -0.11(-0.88%) |
Jul 28, 2009 | 12.34 | 12.46 | 12.30 | 12.44 | 686,093 | +0.13(+1.04%) |
Jul 27, 2009 | 12.23 | 12.38 | 12.22 | 12.31 | 812,197 | -0.12(-0.98%) |
Jul 24, 2009 | 12.30 | 12.44 | 12.22 | 12.43 | 2,071 | +0.01(+0.08%) |
Jul 23, 2009 | 12.20 | 12.70 | 12.20 | 12.42 | 1,507,245 | +0.17(+1.41%) |
Jul 22, 2009 | 11.88 | 12.29 | 11.88 | 12.25 | 885,484 | +0.28(+2.33%) |
Jul 21, 2009 | 11.94 | 11.99 | 11.82 | 11.97 | 417,948 | +0.13(+1.06%) |
Jul 20, 2009 | 12.01 | 12.04 | 11.73 | 11.84 | 550,597 | -0.08(-0.63%) |
Jul 17, 2009 | 12.00 | 12.02 | 11.84 | 11.92 | 426,957 | -0.05(-0.39%) |
Jul 16, 2009 | 11.85 | 11.99 | 11.74 | 11.97 | 435,704 | +0.09(+0.79%) |
Jul 15, 2009 | 11.83 | 11.90 | 11.77 | 11.87 | 766,345 | +0.15(+1.28%) |
Jul 14, 2009 | 11.73 | 11.75 | 11.52 | 11.72 | 719,657 | +0.02(+0.19%) |
Jul 13, 2009 | 11.41 | 11.71 | 11.41 | 11.70 | 1,242,318 | +0.30(+2.61%) |
Jul 10, 2009 | 11.38 | 11.53 | 11.33 | 11.40 | 543,139 | +0.00(+0.00%) |
Jul 09, 2009 | 11.53 | 11.58 | 11.27 | 11.40 | 864,006 | -0.03(-0.25%) |
Jul 08, 2009 | 11.46 | 11.55 | 11.30 | 11.43 | 946,783 | -0.02(-0.14%) |
Jul 07, 2009 | 11.65 | 11.67 | 11.43 | 11.45 | 635,529 | -0.18(-1.56%) |
Jul 06, 2009 | 11.47 | 11.73 | 11.47 | 11.63 | 790,128 | +0.14(+1.20%) |
Jul 02, 2009 | 11.70 | 11.71 | 11.49 | 11.49 | 566,389 | -0.35(-2.99%) |