Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.98 | 11.99 | 11.38 | 11.70 | 65,565 | -0.23(-1.91%) |
Sep 29, 2009 | 12.24 | 12.24 | 11.83 | 11.93 | 13,736 | -0.26(-2.11%) |
Sep 28, 2009 | 11.77 | 12.27 | 11.63 | 12.19 | 40,225 | +0.46(+3.96%) |
Sep 25, 2009 | 11.85 | 12.06 | 11.61 | 11.72 | 28,471 | -0.16(-1.38%) |
Sep 24, 2009 | 12.43 | 12.49 | 11.69 | 11.89 | 70,987 | -0.62(-4.96%) |
Sep 23, 2009 | 12.56 | 12.65 | 12.44 | 12.51 | 32,808 | -0.06(-0.45%) |
Sep 22, 2009 | 12.66 | 12.66 | 12.47 | 12.57 | 16,588 | +0.08(+0.63%) |
Sep 21, 2009 | 12.41 | 12.66 | 12.32 | 12.49 | 21,397 | -0.14(-1.07%) |
Sep 18, 2009 | 12.23 | 12.62 | 12.01 | 12.62 | 110,648 | +0.51(+4.24%) |
Sep 17, 2009 | 12.25 | 12.27 | 12.08 | 12.11 | 30,147 | -0.12(-0.99%) |
Sep 16, 2009 | 11.92 | 12.23 | 11.70 | 12.23 | 63,753 | +0.33(+2.76%) |
Sep 15, 2009 | 11.60 | 11.90 | 11.60 | 11.90 | 30,874 | -0.01(-0.12%) |
Sep 14, 2009 | 11.65 | 11.94 | 11.65 | 11.92 | 48,197 | +0.26(+2.27%) |
Sep 11, 2009 | 11.91 | 11.91 | 11.60 | 11.65 | 56,795 | -0.27(-2.27%) |
Sep 10, 2009 | 11.70 | 11.97 | 11.46 | 11.92 | 39,422 | +0.24(+2.01%) |
Sep 09, 2009 | 11.42 | 11.83 | 11.39 | 11.69 | 29,111 | +0.22(+1.93%) |
Sep 08, 2009 | 12.18 | 12.18 | 11.45 | 11.47 | 86,892 | -0.60(-4.97%) |
Sep 04, 2009 | 11.83 | 12.12 | 11.77 | 12.07 | 45,165 | +0.23(+1.93%) |
Sep 03, 2009 | 11.47 | 11.84 | 11.44 | 11.84 | 28,423 | +0.39(+3.36%) |
Sep 02, 2009 | 11.22 | 11.61 | 11.22 | 11.45 | 149,095 | +0.19(+1.71%) |
Sep 01, 2009 | 11.82 | 12.22 | 11.15 | 11.26 | 116,193 | -0.83(-6.85%) |
Aug 31, 2009 | 12.11 | 12.26 | 12.07 | 12.09 | 78,924 | -0.04(-0.29%) |
Aug 28, 2009 | 12.42 | 12.53 | 12.12 | 12.12 | 63,693 | -0.17(-1.39%) |
Aug 27, 2009 | 12.42 | 12.42 | 12.10 | 12.29 | 61,351 | -0.03(-0.23%) |
Aug 26, 2009 | 12.38 | 12.46 | 12.08 | 12.32 | 27,668 | -0.11(-0.92%) |
Aug 25, 2009 | 12.37 | 12.72 | 12.26 | 12.44 | 36,938 | +0.12(+0.98%) |
Aug 24, 2009 | 12.63 | 12.63 | 12.19 | 12.32 | 35,573 | -0.31(-2.43%) |
Aug 21, 2009 | 12.49 | 13.02 | 12.48 | 12.62 | 90,134 | +0.19(+1.49%) |
Aug 20, 2009 | 12.39 | 12.48 | 12.11 | 12.44 | 42,517 | -0.02(-0.17%) |
Aug 19, 2009 | 11.96 | 12.46 | 11.96 | 12.46 | 49,640 | +0.31(+2.58%) |
Aug 18, 2009 | 12.12 | 12.39 | 12.03 | 12.14 | 69,721 | +0.01(+0.12%) |
Aug 17, 2009 | 12.00 | 12.29 | 12.00 | 12.13 | 23,748 | +0.04(+0.30%) |
Aug 14, 2009 | 12.12 | 12.22 | 11.98 | 12.09 | 62,830 | -0.03(-0.24%) |
Aug 13, 2009 | 12.12 | 12.38 | 12.07 | 12.12 | 44,514 | -0.14(-1.11%) |
Aug 12, 2009 | 12.11 | 12.47 | 12.11 | 12.26 | 48,010 | +0.14(+1.18%) |
Aug 11, 2009 | 12.11 | 12.26 | 12.03 | 12.12 | 62,339 | -0.10(-0.82%) |
Aug 10, 2009 | 12.06 | 12.39 | 12.03 | 12.22 | 24,900 | +0.01(+0.12%) |
Aug 07, 2009 | 12.13 | 12.37 | 12.00 | 12.20 | 82,496 | +0.24(+2.03%) |
Aug 06, 2009 | 12.04 | 12.04 | 11.86 | 11.96 | 152,105 | +0.08(+0.66%) |
Aug 05, 2009 | 11.95 | 12.02 | 11.75 | 11.88 | 143,265 | -0.10(-0.83%) |
Aug 04, 2009 | 11.66 | 11.98 | 11.58 | 11.98 | 47,268 | +0.16(+1.39%) |
Aug 03, 2009 | 11.85 | 12.02 | 11.63 | 11.82 | 39,429 | -0.05(-0.42%) |
Jul 31, 2009 | 11.97 | 12.13 | 11.82 | 11.87 | 57,084 | -0.21(-1.71%) |
Jul 30, 2009 | 12.06 | 12.32 | 11.80 | 12.07 | 49,260 | +0.19(+1.62%) |
Jul 29, 2009 | 12.07 | 12.17 | 11.80 | 11.88 | 40,232 | -0.31(-2.52%) |
Jul 28, 2009 | 10.87 | 12.22 | 10.87 | 12.19 | 107,959 | +1.16(+10.55%) |
Jul 27, 2009 | 10.69 | 11.04 | 10.53 | 11.02 | 32,469 | +0.34(+3.14%) |
Jul 24, 2009 | 10.53 | 10.91 | 10.53 | 10.69 | 37,078 | +0.06(+0.54%) |
Jul 23, 2009 | 10.12 | 11.01 | 10.12 | 10.63 | 53,306 | +0.46(+4.49%) |
Jul 22, 2009 | 10.07 | 10.47 | 9.947 | 10.18 | 32,277 | +0.06(+0.56%) |
Jul 21, 2009 | 10.91 | 11.22 | 9.933 | 10.12 | 77,046 | -0.67(-6.22%) |
Jul 20, 2009 | 10.86 | 10.87 | 10.62 | 10.79 | 84,031 | -0.02(-0.20%) |
Jul 17, 2009 | 11.38 | 11.38 | 10.69 | 10.81 | 83,668 | -0.52(-4.60%) |
Jul 16, 2009 | 10.54 | 11.47 | 10.54 | 11.33 | 89,814 | +0.74(+7.01%) |
Jul 15, 2009 | 10.11 | 10.67 | 9.918 | 10.59 | 67,482 | +0.71(+7.23%) |
Jul 14, 2009 | 9.933 | 10.26 | 9.811 | 9.876 | 42,310 | -0.09(-0.93%) |
Jul 13, 2009 | 9.519 | 9.983 | 9.426 | 9.968 | 65,462 | +0.69(+7.46%) |
Jul 10, 2009 | 9.626 | 9.804 | 9.205 | 9.276 | 76,288 | -0.46(-4.76%) |
Jul 09, 2009 | 9.911 | 10.17 | 9.733 | 9.740 | 73,478 | -0.11(-1.09%) |
Jul 08, 2009 | 10.28 | 10.42 | 9.676 | 9.847 | 66,423 | -0.38(-3.70%) |
Jul 07, 2009 | 10.62 | 10.82 | 10.22 | 10.23 | 110,453 | -0.41(-3.89%) |
Jul 06, 2009 | 10.60 | 10.92 | 10.60 | 10.64 | 51,978 | -0.06(-0.60%) |
Jul 02, 2009 | 10.69 | 10.92 | 10.62 | 10.70 | 70,697 | -0.21(-1.90%) |