Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.06 | 14.13 | 13.75 | 14.04 | 387,976 | +0.03(+0.21%) |
Sep 29, 2009 | 14.20 | 14.38 | 14.00 | 14.01 | 503,699 | -0.23(-1.59%) |
Sep 28, 2009 | 13.97 | 14.24 | 13.86 | 14.24 | 500,610 | +0.39(+2.85%) |
Sep 25, 2009 | 13.78 | 13.95 | 13.63 | 13.85 | 465,153 | -0.03(-0.21%) |
Sep 24, 2009 | 14.03 | 14.12 | 13.71 | 13.88 | 561,871 | -0.08(-0.57%) |
Sep 23, 2009 | 13.94 | 14.09 | 13.86 | 13.95 | 254,253 | +0.08(+0.57%) |
Sep 22, 2009 | 13.41 | 14.05 | 13.41 | 13.88 | 431,305 | +0.47(+3.53%) |
Sep 21, 2009 | 12.83 | 13.43 | 12.83 | 13.40 | 504,994 | +0.36(+2.80%) |
Sep 18, 2009 | 12.47 | 13.10 | 12.47 | 13.04 | 333,783 | +0.55(+4.42%) |
Sep 17, 2009 | 12.62 | 12.68 | 12.03 | 12.49 | 227,182 | -0.13(-1.02%) |
Sep 16, 2009 | 12.43 | 12.82 | 12.39 | 12.61 | 177,677 | +0.21(+1.67%) |
Sep 15, 2009 | 12.08 | 12.53 | 11.99 | 12.41 | 191,514 | +0.30(+2.44%) |
Sep 14, 2009 | 11.58 | 12.15 | 11.54 | 12.11 | 291,302 | +0.39(+3.37%) |
Sep 11, 2009 | 11.88 | 12.09 | 11.52 | 11.72 | 230,391 | -0.19(-1.57%) |
Sep 10, 2009 | 11.68 | 11.91 | 11.46 | 11.90 | 113,987 | +0.18(+1.51%) |
Sep 09, 2009 | 11.29 | 11.83 | 11.28 | 11.73 | 126,185 | +0.39(+3.48%) |
Sep 08, 2009 | 11.42 | 11.59 | 11.13 | 11.33 | 268,147 | -0.02(-0.17%) |
Sep 04, 2009 | 10.35 | 11.38 | 10.35 | 11.35 | 322,833 | +1.01(+9.72%) |
Sep 03, 2009 | 10.26 | 10.36 | 10.16 | 10.35 | 100,906 | +0.10(+0.96%) |
Sep 02, 2009 | 10.27 | 10.35 | 10.01 | 10.25 | 180,700 | -0.09(-0.86%) |
Sep 01, 2009 | 10.24 | 10.67 | 10.11 | 10.34 | 176,491 | +0.02(+0.19%) |
Aug 31, 2009 | 10.63 | 10.63 | 10.08 | 10.32 | 327,251 | -0.46(-4.30%) |
Aug 28, 2009 | 10.86 | 11.01 | 10.53 | 10.78 | 143,483 | +0.01(+0.09%) |
Aug 27, 2009 | 10.98 | 10.98 | 10.46 | 10.77 | 47,246 | -0.16(-1.44%) |
Aug 26, 2009 | 10.88 | 11.13 | 10.84 | 10.93 | 105,698 | +0.00(+0.00%) |
Aug 25, 2009 | 10.72 | 11.05 | 10.71 | 10.93 | 159,924 | +0.19(+1.74%) |
Aug 24, 2009 | 10.46 | 10.79 | 10.37 | 10.74 | 287,562 | +0.33(+3.13%) |
Aug 21, 2009 | 10.57 | 10.84 | 10.20 | 10.41 | 332,363 | +0.01(+0.10%) |
Aug 20, 2009 | 10.50 | 10.76 | 10.19 | 10.40 | 245,728 | -0.16(-1.49%) |
Aug 19, 2009 | 10.06 | 10.56 | 10.000 | 10.56 | 188,902 | +0.35(+3.48%) |
Aug 18, 2009 | 9.990 | 10.26 | 9.862 | 10.21 | 300,986 | +0.26(+2.58%) |
Aug 17, 2009 | 10.10 | 10.32 | 9.714 | 9.951 | 325,479 | -0.38(-3.72%) |
Aug 14, 2009 | 10.51 | 10.74 | 10.17 | 10.34 | 211,912 | -0.23(-2.15%) |
Aug 13, 2009 | 10.64 | 10.73 | 10.16 | 10.56 | 154,204 | +0.02(+0.19%) |
Aug 12, 2009 | 10.32 | 10.84 | 10.30 | 10.54 | 342,715 | +0.27(+2.59%) |
Aug 11, 2009 | 10.41 | 10.69 | 10.17 | 10.28 | 271,009 | -0.26(-2.44%) |
Aug 10, 2009 | 10.66 | 10.75 | 10.26 | 10.53 | 350,022 | -0.19(-1.75%) |
Aug 07, 2009 | 10.94 | 11.10 | 10.61 | 10.72 | 232,480 | -0.01(-0.09%) |
Aug 06, 2009 | 11.23 | 11.28 | 10.63 | 10.73 | 253,985 | -0.41(-3.72%) |
Aug 05, 2009 | 11.55 | 11.81 | 11.05 | 11.14 | 257,745 | -0.43(-3.75%) |
Aug 04, 2009 | 11.58 | 11.69 | 11.39 | 11.58 | 218,825 | -0.06(-0.51%) |
Aug 03, 2009 | 11.94 | 11.94 | 11.39 | 11.64 | 412,233 | -0.23(-1.91%) |
Jul 31, 2009 | 11.80 | 12.19 | 11.68 | 11.86 | 453,405 | +0.04(+0.33%) |
Jul 30, 2009 | 11.92 | 12.47 | 11.50 | 11.82 | 574,082 | +0.03(+0.25%) |
Jul 29, 2009 | 11.86 | 11.96 | 11.68 | 11.79 | 237,839 | -0.15(-1.24%) |
Jul 28, 2009 | 11.45 | 11.96 | 11.18 | 11.94 | 442,383 | +0.49(+4.31%) |
Jul 27, 2009 | 11.24 | 11.49 | 10.98 | 11.45 | 637,460 | +0.17(+1.49%) |
Jul 24, 2009 | 11.61 | 11.61 | 10.57 | 11.28 | 460,769 | -0.40(-3.46%) |
Jul 23, 2009 | 11.58 | 11.83 | 11.45 | 11.69 | 349,711 | +0.06(+0.51%) |
Jul 22, 2009 | 11.05 | 11.78 | 10.93 | 11.63 | 572,699 | +0.57(+5.17%) |
Jul 21, 2009 | 11.12 | 11.31 | 10.63 | 11.06 | 204,350 | -0.03(-0.27%) |
Jul 20, 2009 | 11.27 | 11.30 | 10.96 | 11.08 | 283,459 | -0.15(-1.32%) |
Jul 17, 2009 | 11.38 | 11.38 | 10.98 | 11.23 | 283,358 | -0.12(-1.04%) |
Jul 16, 2009 | 11.06 | 11.44 | 11.00 | 11.35 | 159,216 | +0.25(+2.22%) |
Jul 15, 2009 | 10.84 | 11.15 | 10.81 | 11.10 | 507,102 | +0.40(+3.78%) |
Jul 14, 2009 | 10.17 | 10.72 | 10.17 | 10.70 | 371,717 | +0.50(+4.93%) |
Jul 13, 2009 | 9.882 | 10.25 | 9.684 | 10.20 | 388,291 | +0.09(+0.88%) |
Jul 10, 2009 | 9.960 | 10.15 | 9.852 | 10.11 | 249,689 | +0.11(+1.08%) |
Jul 09, 2009 | 9.941 | 10.15 | 9.694 | 10.000 | 576,192 | +0.10(+1.00%) |
Jul 08, 2009 | 9.931 | 9.980 | 9.674 | 9.901 | 398,250 | -0.01(-0.10%) |
Jul 07, 2009 | 9.369 | 10.05 | 9.369 | 9.911 | 415,814 | +0.59(+6.35%) |
Jul 06, 2009 | 9.162 | 9.645 | 9.162 | 9.319 | 275,004 | +0.11(+1.18%) |
Jul 02, 2009 | 9.428 | 9.586 | 9.024 | 9.211 | 255,549 | -0.37(-3.91%) |