Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.04 | 11.14 | 10.68 | 10.86 | 26,836 | -0.22(-1.96%) |
Sep 29, 2009 | 11.29 | 11.31 | 10.95 | 11.08 | 9,211 | -0.17(-1.49%) |
Sep 28, 2009 | 11.07 | 11.36 | 10.55 | 11.25 | 22,324 | +0.19(+1.70%) |
Sep 25, 2009 | 11.34 | 11.39 | 10.91 | 11.06 | 48,910 | -0.34(-2.95%) |
Sep 24, 2009 | 11.40 | 11.68 | 11.23 | 11.40 | 19,772 | +0.00(+0.00%) |
Sep 23, 2009 | 11.88 | 11.95 | 11.40 | 11.40 | 23,373 | -0.44(-3.68%) |
Sep 22, 2009 | 11.76 | 12.33 | 11.76 | 11.83 | 51,864 | +0.01(+0.08%) |
Sep 21, 2009 | 11.40 | 11.91 | 11.16 | 11.82 | 47,744 | +0.32(+2.75%) |
Sep 18, 2009 | 11.86 | 11.86 | 11.45 | 11.51 | 56,441 | -0.36(-3.00%) |
Sep 17, 2009 | 11.89 | 11.92 | 11.56 | 11.86 | 25,961 | -0.01(-0.08%) |
Sep 16, 2009 | 11.77 | 11.96 | 11.68 | 11.87 | 22,919 | +0.10(+0.84%) |
Sep 15, 2009 | 11.56 | 11.99 | 11.56 | 11.77 | 18,453 | +0.15(+1.27%) |
Sep 14, 2009 | 11.61 | 12.04 | 11.57 | 11.62 | 31,705 | -0.18(-1.51%) |
Sep 11, 2009 | 11.98 | 12.08 | 11.56 | 11.80 | 21,637 | -0.17(-1.40%) |
Sep 10, 2009 | 12.04 | 12.56 | 11.82 | 11.97 | 47,256 | -0.12(-0.98%) |
Sep 09, 2009 | 11.89 | 12.21 | 11.89 | 12.09 | 9,983 | -0.08(-0.65%) |
Sep 08, 2009 | 11.91 | 12.39 | 11.91 | 12.17 | 17,701 | +0.29(+2.41%) |
Sep 04, 2009 | 11.74 | 12.13 | 11.66 | 11.88 | 22,725 | +0.15(+1.26%) |
Sep 03, 2009 | 12.02 | 12.11 | 10.90 | 11.73 | 42,568 | -0.27(-2.22%) |
Sep 02, 2009 | 12.12 | 12.53 | 11.91 | 12.00 | 54,755 | -0.16(-1.30%) |
Sep 01, 2009 | 12.73 | 13.16 | 12.06 | 12.16 | 27,364 | -0.60(-4.73%) |
Aug 31, 2009 | 12.69 | 13.01 | 12.36 | 12.76 | 33,385 | +0.01(+0.08%) |
Aug 28, 2009 | 13.19 | 13.30 | 12.75 | 12.75 | 15,867 | -0.27(-2.05%) |
Aug 27, 2009 | 13.59 | 13.59 | 12.38 | 13.02 | 100,781 | -0.68(-4.98%) |
Aug 26, 2009 | 13.61 | 13.79 | 13.49 | 13.70 | 17,927 | +0.04(+0.29%) |
Aug 25, 2009 | 13.95 | 13.95 | 13.54 | 13.66 | 22,370 | -0.09(-0.63%) |
Aug 24, 2009 | 13.59 | 13.99 | 13.59 | 13.75 | 27,783 | +0.14(+1.00%) |
Aug 21, 2009 | 13.36 | 13.66 | 13.24 | 13.61 | 32,418 | +0.42(+3.15%) |
Aug 20, 2009 | 12.92 | 13.34 | 12.88 | 13.20 | 20,368 | +0.32(+2.46%) |
Aug 19, 2009 | 13.63 | 13.75 | 12.49 | 12.88 | 10,595 | -0.02(-0.15%) |
Aug 18, 2009 | 12.88 | 13.56 | 12.86 | 12.90 | 15,122 | +0.01(+0.08%) |
Aug 17, 2009 | 13.05 | 13.22 | 12.55 | 12.89 | 31,335 | -0.16(-1.21%) |
Aug 14, 2009 | 13.71 | 14.09 | 13.04 | 13.05 | 129,408 | +0.66(+5.35%) |
Aug 13, 2009 | 12.22 | 12.48 | 12.14 | 12.39 | 10,562 | +0.19(+1.54%) |
Aug 12, 2009 | 12.01 | 12.82 | 12.01 | 12.20 | 13,676 | +0.16(+1.31%) |
Aug 11, 2009 | 11.99 | 12.54 | 11.99 | 12.04 | 17,665 | +0.02(+0.16%) |
Aug 10, 2009 | 12.02 | 12.66 | 11.97 | 12.02 | 16,281 | -0.22(-1.78%) |
Aug 07, 2009 | 12.28 | 12.48 | 12.05 | 12.24 | 11,393 | +0.25(+2.06%) |
Aug 06, 2009 | 12.06 | 12.44 | 11.91 | 11.99 | 14,228 | -0.22(-1.78%) |
Aug 05, 2009 | 12.64 | 12.64 | 12.18 | 12.21 | 13,233 | -0.40(-3.14%) |
Aug 04, 2009 | 12.54 | 12.80 | 12.42 | 12.60 | 7,923 | -0.05(-0.39%) |
Aug 03, 2009 | 13.02 | 13.02 | 12.54 | 12.65 | 16,735 | -0.24(-1.84%) |
Jul 31, 2009 | 12.66 | 13.33 | 12.66 | 12.89 | 22,125 | +0.25(+1.95%) |
Jul 30, 2009 | 12.41 | 12.71 | 12.11 | 12.64 | 18,100 | +0.40(+3.23%) |
Jul 29, 2009 | 12.36 | 12.44 | 12.15 | 12.25 | 20,913 | -0.20(-1.59%) |
Jul 28, 2009 | 12.80 | 12.80 | 12.20 | 12.44 | 19,301 | +0.01(+0.08%) |
Jul 27, 2009 | 12.69 | 12.87 | 12.17 | 12.43 | 16,930 | -0.37(-2.86%) |
Jul 24, 2009 | 12.65 | 12.90 | 12.14 | 12.80 | 21,656 | +0.05(+0.39%) |
Jul 23, 2009 | 12.64 | 13.22 | 12.50 | 12.75 | 35,084 | +0.04(+0.31%) |
Jul 22, 2009 | 12.35 | 12.98 | 12.34 | 12.71 | 49,921 | +0.11(+0.86%) |
Jul 21, 2009 | 12.60 | 12.60 | 12.29 | 12.60 | 33,624 | +0.00(+0.00%) |
Jul 20, 2009 | 12.69 | 12.86 | 12.55 | 12.60 | 21,816 | +0.13(+1.03%) |
Jul 17, 2009 | 12.25 | 12.77 | 12.17 | 12.47 | 60,784 | +0.26(+2.10%) |
Jul 16, 2009 | 13.22 | 13.31 | 11.88 | 12.22 | 108,375 | -1.00(-7.55%) |
Jul 15, 2009 | 14.52 | 14.52 | 13.05 | 13.22 | 84,748 | -1.30(-8.99%) |
Jul 14, 2009 | 14.73 | 14.73 | 14.12 | 14.52 | 42,166 | -0.08(-0.54%) |
Jul 13, 2009 | 14.74 | 14.77 | 14.32 | 14.60 | 38,655 | +0.04(+0.27%) |
Jul 10, 2009 | 14.33 | 14.58 | 14.12 | 14.56 | 28,514 | +0.18(+1.24%) |
Jul 09, 2009 | 13.91 | 14.70 | 13.91 | 14.38 | 47,232 | +0.57(+4.15%) |
Jul 08, 2009 | 13.70 | 14.13 | 13.64 | 13.81 | 35,746 | +0.35(+2.57%) |
Jul 07, 2009 | 13.63 | 13.84 | 13.11 | 13.46 | 23,885 | -0.21(-1.52%) |
Jul 06, 2009 | 13.59 | 13.79 | 13.01 | 13.67 | 26,768 | +0.07(+0.51%) |
Jul 02, 2009 | 13.16 | 13.84 | 13.10 | 13.60 | 24,971 | +0.31(+2.31%) |