Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.08 | 12.17 | 11.83 | 12.17 | 1,044,104 | +0.13(+1.09%) |
Sep 29, 2009 | 12.15 | 12.20 | 12.02 | 12.04 | 494,657 | -0.08(-0.62%) |
Sep 28, 2009 | 11.97 | 12.22 | 11.92 | 12.11 | 677,543 | +0.12(+1.02%) |
Sep 25, 2009 | 11.93 | 12.05 | 11.83 | 11.99 | 704,098 | -0.08(-0.70%) |
Sep 24, 2009 | 12.22 | 12.38 | 11.94 | 12.08 | 744,925 | -0.15(-1.23%) |
Sep 23, 2009 | 12.50 | 12.59 | 12.21 | 12.23 | 982,755 | -0.20(-1.59%) |
Sep 22, 2009 | 12.36 | 12.72 | 12.36 | 12.42 | 1,532,987 | +0.40(+3.36%) |
Sep 21, 2009 | 11.93 | 12.10 | 11.74 | 12.02 | 553,218 | -0.05(-0.39%) |
Sep 18, 2009 | 12.53 | 12.53 | 12.02 | 12.07 | 1,042,507 | -0.43(-3.46%) |
Sep 17, 2009 | 12.48 | 12.73 | 12.31 | 12.50 | 1,140,521 | -0.07(-0.52%) |
Sep 16, 2009 | 12.33 | 12.75 | 12.29 | 12.56 | 1,449,449 | +0.66(+5.52%) |
Sep 15, 2009 | 12.07 | 12.07 | 11.85 | 11.91 | 737,605 | +0.02(+0.16%) |
Sep 14, 2009 | 11.93 | 12.08 | 11.86 | 11.89 | 742,796 | -0.01(-0.08%) |
Sep 11, 2009 | 12.21 | 12.21 | 11.80 | 11.90 | 1,237,616 | -0.38(-3.13%) |
Sep 10, 2009 | 12.30 | 12.30 | 12.07 | 12.28 | 960,381 | +0.08(+0.62%) |
Sep 09, 2009 | 12.18 | 12.28 | 12.07 | 12.21 | 1,056,213 | +0.01(+0.08%) |
Sep 08, 2009 | 11.56 | 12.20 | 11.55 | 12.20 | 1,761,807 | +1.03(+9.25%) |
Sep 04, 2009 | 10.95 | 11.22 | 10.90 | 11.16 | 681,663 | +0.17(+1.54%) |
Sep 03, 2009 | 10.88 | 11.04 | 10.77 | 11.00 | 839,305 | +0.12(+1.12%) |
Sep 02, 2009 | 11.01 | 11.08 | 10.82 | 10.87 | 947,598 | -0.23(-2.03%) |
Sep 01, 2009 | 11.36 | 11.43 | 10.92 | 11.10 | 1,374,394 | +0.22(+1.98%) |
Aug 31, 2009 | 11.04 | 11.06 | 10.82 | 10.88 | 1,313,493 | -0.43(-3.82%) |
Aug 28, 2009 | 11.36 | 11.44 | 11.18 | 11.31 | 819,454 | -0.01(-0.08%) |
Aug 27, 2009 | 11.31 | 11.50 | 11.05 | 11.32 | 827,169 | -0.04(-0.33%) |
Aug 26, 2009 | 11.40 | 11.55 | 11.20 | 11.36 | 938,304 | +0.11(+1.00%) |
Aug 25, 2009 | 11.28 | 11.59 | 11.18 | 11.25 | 1,999,465 | +0.10(+0.93%) |
Aug 24, 2009 | 10.65 | 11.15 | 10.58 | 11.15 | 2,081,774 | +0.76(+7.32%) |
Aug 21, 2009 | 10.35 | 10.46 | 10.20 | 10.39 | 1,286,458 | +0.06(+0.55%) |
Aug 20, 2009 | 10.23 | 10.33 | 10.10 | 10.33 | 795,610 | +0.17(+1.66%) |
Aug 19, 2009 | 10.20 | 10.26 | 10.00 | 10.16 | 1,362,800 | -0.17(-1.64%) |
Aug 18, 2009 | 10.29 | 10.70 | 10.15 | 10.33 | 1,011,618 | +0.18(+1.75%) |
Aug 17, 2009 | 10.10 | 10.33 | 9.859 | 10.15 | 1,392,664 | -0.68(-6.24%) |
Aug 14, 2009 | 11.12 | 11.21 | 10.65 | 10.83 | 747,802 | -0.39(-3.51%) |
Aug 13, 2009 | 11.04 | 11.25 | 11.03 | 11.22 | 1,050,630 | +0.35(+3.19%) |
Aug 12, 2009 | 10.57 | 10.94 | 10.57 | 10.87 | 994,110 | +0.50(+4.80%) |
Aug 11, 2009 | 10.77 | 10.81 | 10.27 | 10.38 | 1,194,209 | -0.07(-0.63%) |
Aug 10, 2009 | 10.57 | 10.60 | 10.15 | 10.44 | 1,219,878 | -0.26(-2.46%) |
Aug 07, 2009 | 10.66 | 10.89 | 10.55 | 10.70 | 939,310 | +0.11(+1.06%) |
Aug 06, 2009 | 10.75 | 10.75 | 10.35 | 10.59 | 1,986,981 | -0.31(-2.84%) |
Aug 05, 2009 | 11.14 | 11.27 | 10.82 | 10.90 | 1,897,252 | -0.18(-1.61%) |
Aug 04, 2009 | 10.78 | 11.16 | 10.52 | 11.08 | 2,235,824 | +0.48(+4.52%) |
Aug 03, 2009 | 10.01 | 10.64 | 10.01 | 10.60 | 2,282,259 | +0.69(+7.01%) |
Jul 31, 2009 | 9.916 | 10.00 | 9.765 | 9.906 | 1,022,263 | +0.06(+0.57%) |
Jul 30, 2009 | 9.831 | 9.981 | 9.672 | 9.850 | 1,278,738 | +0.31(+3.25%) |
Jul 29, 2009 | 9.794 | 10.03 | 9.390 | 9.540 | 1,842,434 | -0.34(-3.42%) |
Jul 28, 2009 | 10.14 | 10.33 | 9.728 | 9.878 | 4,166,743 | +0.07(+0.67%) |
Jul 27, 2009 | 9.615 | 9.859 | 9.540 | 9.812 | 2,620,283 | +0.32(+3.36%) |
Jul 24, 2009 | 9.155 | 9.606 | 9.108 | 9.493 | 808 | +0.59(+6.65%) |
Jul 23, 2009 | 8.770 | 8.947 | 8.564 | 8.902 | 1,324,752 | +0.30(+3.49%) |
Jul 22, 2009 | 8.592 | 8.611 | 8.395 | 8.601 | 868,320 | +0.00(+0.00%) |
Jul 21, 2009 | 8.592 | 8.845 | 8.554 | 8.601 | 1,116,379 | +0.06(+0.66%) |
Jul 20, 2009 | 8.395 | 8.582 | 8.366 | 8.545 | 1,420,937 | +0.28(+3.41%) |
Jul 17, 2009 | 8.263 | 8.301 | 8.103 | 8.263 | 1,020,684 | +0.16(+1.97%) |
Jul 16, 2009 | 7.944 | 8.169 | 7.850 | 8.103 | 1,237,937 | +0.04(+0.47%) |
Jul 15, 2009 | 7.737 | 8.169 | 7.559 | 8.066 | 2,506,344 | +0.62(+8.32%) |
Jul 14, 2009 | 7.249 | 7.531 | 7.249 | 7.446 | 1,074,505 | +0.19(+2.59%) |
Jul 13, 2009 | 7.193 | 7.287 | 7.127 | 7.258 | 1,059,414 | -0.04(-0.51%) |
Jul 10, 2009 | 7.080 | 7.409 | 7.080 | 7.296 | 952,173 | -0.14(-1.89%) |
Jul 09, 2009 | 7.033 | 7.531 | 7.024 | 7.437 | 1,580,717 | +0.26(+3.66%) |
Jul 08, 2009 | 7.662 | 7.681 | 6.920 | 7.174 | 3,089,765 | -0.54(-6.94%) |
Jul 07, 2009 | 7.718 | 7.784 | 7.653 | 7.709 | 711,981 | -0.18(-2.26%) |
Jul 06, 2009 | 7.878 | 7.953 | 7.606 | 7.888 | 1,255,729 | -0.19(-2.33%) |
Jul 02, 2009 | 8.216 | 8.216 | 7.981 | 8.075 | 1,242,712 | -0.23(-2.82%) |