Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.20 | 12.20 | 11.77 | 11.85 | 382,770 | -0.22(-1.83%) |
Sep 29, 2009 | 12.20 | 12.33 | 12.08 | 12.08 | 676,774 | -0.03(-0.24%) |
Sep 28, 2009 | 11.96 | 12.19 | 11.93 | 12.10 | 705,666 | +0.17(+1.45%) |
Sep 25, 2009 | 12.13 | 12.27 | 11.87 | 11.93 | 453,909 | -0.33(-2.67%) |
Sep 24, 2009 | 12.64 | 12.73 | 12.11 | 12.26 | 661,126 | -0.23(-1.85%) |
Sep 23, 2009 | 12.91 | 12.96 | 12.46 | 12.49 | 498,299 | -0.35(-2.70%) |
Sep 22, 2009 | 13.12 | 13.12 | 12.81 | 12.84 | 386,088 | -0.09(-0.67%) |
Sep 21, 2009 | 12.99 | 13.04 | 12.67 | 12.92 | 297,209 | -0.09(-0.67%) |
Sep 18, 2009 | 13.18 | 13.30 | 13.01 | 13.01 | 428,360 | +0.00(+0.00%) |
Sep 17, 2009 | 13.31 | 13.41 | 12.86 | 13.01 | 546,698 | +0.02(+0.16%) |
Sep 16, 2009 | 12.83 | 13.24 | 12.81 | 12.99 | 729,413 | +0.24(+1.88%) |
Sep 15, 2009 | 12.56 | 12.76 | 12.46 | 12.75 | 416,912 | +0.29(+2.32%) |
Sep 14, 2009 | 12.54 | 12.54 | 12.30 | 12.46 | 384,046 | -0.04(-0.31%) |
Sep 11, 2009 | 12.76 | 12.83 | 12.41 | 12.50 | 276,679 | -0.12(-0.92%) |
Sep 10, 2009 | 12.57 | 12.71 | 12.39 | 12.61 | 355,329 | +0.14(+1.16%) |
Sep 09, 2009 | 12.49 | 12.58 | 12.33 | 12.47 | 429,091 | +0.10(+0.78%) |
Sep 08, 2009 | 12.34 | 12.50 | 12.22 | 12.37 | 341,048 | +0.14(+1.18%) |
Sep 04, 2009 | 11.99 | 12.25 | 11.91 | 12.23 | 214,128 | +0.19(+1.60%) |
Sep 03, 2009 | 11.83 | 12.04 | 11.68 | 12.04 | 357,265 | +0.15(+1.30%) |
Sep 02, 2009 | 12.04 | 12.15 | 11.83 | 11.88 | 411,833 | -0.33(-2.68%) |
Sep 01, 2009 | 12.70 | 12.89 | 12.11 | 12.21 | 738,298 | -0.44(-3.50%) |
Aug 31, 2009 | 12.70 | 12.82 | 12.54 | 12.65 | 465,147 | -0.33(-2.52%) |
Aug 28, 2009 | 13.16 | 13.17 | 12.78 | 12.98 | 1,736,319 | +0.04(+0.30%) |
Aug 27, 2009 | 13.07 | 13.07 | 12.52 | 12.94 | 753,967 | -0.15(-1.18%) |
Aug 26, 2009 | 12.86 | 13.19 | 12.69 | 13.10 | 2,196,199 | +0.28(+2.18%) |
Aug 25, 2009 | 12.64 | 13.00 | 12.50 | 12.82 | 763,858 | +0.34(+2.70%) |
Aug 24, 2009 | 12.70 | 12.76 | 12.39 | 12.48 | 2,081,618 | -0.06(-0.46%) |
Aug 21, 2009 | 12.28 | 12.70 | 12.15 | 12.54 | 2,468,740 | +0.46(+3.83%) |
Aug 20, 2009 | 11.94 | 12.17 | 11.92 | 12.08 | 831,572 | +0.14(+1.21%) |
Aug 19, 2009 | 11.80 | 12.00 | 11.65 | 11.93 | 483,891 | +0.03(+0.24%) |
Aug 18, 2009 | 11.66 | 11.96 | 11.64 | 11.90 | 669,389 | +0.35(+3.00%) |
Aug 17, 2009 | 11.76 | 11.83 | 11.50 | 11.56 | 662,472 | -0.56(-4.61%) |
Aug 14, 2009 | 12.47 | 12.47 | 11.97 | 12.11 | 351,867 | -0.28(-2.25%) |
Aug 13, 2009 | 12.51 | 12.57 | 12.12 | 12.39 | 391,851 | -0.04(-0.31%) |
Aug 12, 2009 | 12.29 | 12.58 | 12.24 | 12.43 | 1,995,481 | +0.38(+3.11%) |
Aug 11, 2009 | 12.18 | 12.18 | 11.83 | 12.06 | 349,703 | -0.11(-0.93%) |
Aug 10, 2009 | 12.52 | 12.53 | 12.07 | 12.17 | 408,106 | -0.30(-2.41%) |
Aug 07, 2009 | 12.23 | 12.71 | 12.19 | 12.47 | 604,554 | +0.50(+4.18%) |
Aug 06, 2009 | 12.22 | 12.27 | 11.92 | 11.97 | 661,318 | -0.15(-1.26%) |
Aug 05, 2009 | 12.05 | 12.18 | 11.82 | 12.12 | 892,451 | +0.17(+1.44%) |
Aug 04, 2009 | 11.78 | 12.13 | 11.48 | 11.95 | 557,621 | +0.12(+0.98%) |
Aug 03, 2009 | 11.84 | 11.91 | 11.61 | 11.83 | 597,599 | +0.16(+1.40%) |
Jul 31, 2009 | 11.46 | 11.75 | 11.44 | 11.67 | 442,827 | +0.21(+1.85%) |
Jul 30, 2009 | 11.55 | 11.62 | 11.34 | 11.46 | 371,806 | +0.11(+0.93%) |
Jul 29, 2009 | 11.48 | 11.48 | 11.21 | 11.35 | 457,726 | -0.08(-0.67%) |
Jul 28, 2009 | 11.31 | 11.52 | 11.24 | 11.43 | 830,417 | +0.04(+0.34%) |
Jul 27, 2009 | 10.89 | 11.45 | 10.85 | 11.39 | 2,145,281 | +0.39(+3.59%) |
Jul 24, 2009 | 10.92 | 11.01 | 10.62 | 11.00 | 504,009 | +0.06(+0.53%) |
Jul 23, 2009 | 10.45 | 11.09 | 10.41 | 10.94 | 665,831 | +0.54(+5.18%) |
Jul 22, 2009 | 9.966 | 10.44 | 9.966 | 10.40 | 348,954 | +0.36(+3.55%) |
Jul 21, 2009 | 10.21 | 10.22 | 9.918 | 10.04 | 249,944 | -0.09(-0.86%) |
Jul 20, 2009 | 10.01 | 10.19 | 9.976 | 10.13 | 313,226 | +0.08(+0.77%) |
Jul 17, 2009 | 9.947 | 10.05 | 9.889 | 10.05 | 217,254 | +0.20(+2.05%) |
Jul 16, 2009 | 9.572 | 9.880 | 9.485 | 9.851 | 305,684 | +0.30(+3.10%) |
Jul 15, 2009 | 9.244 | 9.601 | 9.244 | 9.554 | 239,017 | +0.40(+4.33%) |
Jul 14, 2009 | 8.888 | 9.186 | 8.859 | 9.158 | 148,468 | +0.23(+2.59%) |
Jul 13, 2009 | 8.725 | 8.936 | 8.725 | 8.926 | 132,831 | +0.13(+1.42%) |
Jul 10, 2009 | 8.772 | 8.878 | 8.647 | 8.801 | 101,285 | -0.06(-0.65%) |
Jul 09, 2009 | 8.792 | 8.926 | 8.666 | 8.859 | 118,044 | +0.19(+2.22%) |
Jul 08, 2009 | 8.917 | 8.917 | 8.570 | 8.666 | 540,742 | -0.16(-1.85%) |
Jul 07, 2009 | 9.052 | 9.052 | 8.811 | 8.830 | 235,683 | -0.18(-2.03%) |
Jul 06, 2009 | 9.148 | 9.196 | 8.946 | 9.013 | 234,099 | -0.19(-2.09%) |
Jul 02, 2009 | 9.389 | 9.389 | 9.177 | 9.206 | 139,770 | -0.27(-2.85%) |