Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.93 | 12.95 | 12.57 | 12.77 | 200,142 | +0.15(+1.16%) |
Sep 29, 2009 | 12.61 | 12.73 | 12.50 | 12.62 | 185,067 | +0.27(+2.20%) |
Sep 28, 2009 | 12.04 | 12.45 | 12.01 | 12.35 | 275,213 | +0.18(+1.47%) |
Sep 25, 2009 | 12.32 | 12.41 | 12.13 | 12.17 | 197,828 | -0.09(-0.76%) |
Sep 24, 2009 | 12.55 | 12.62 | 12.14 | 12.26 | 244,500 | -0.27(-2.12%) |
Sep 23, 2009 | 12.58 | 12.87 | 12.53 | 12.53 | 387,032 | +0.30(+2.50%) |
Sep 22, 2009 | 12.25 | 12.29 | 12.13 | 12.22 | 110,835 | +0.09(+0.77%) |
Sep 21, 2009 | 12.09 | 12.27 | 12.00 | 12.13 | 103,092 | -0.24(-1.93%) |
Sep 18, 2009 | 12.50 | 12.52 | 12.31 | 12.37 | 131,287 | +0.07(+0.54%) |
Sep 17, 2009 | 12.33 | 12.59 | 12.28 | 12.30 | 137,744 | -0.06(-0.49%) |
Sep 16, 2009 | 12.39 | 12.63 | 12.28 | 12.36 | 143,586 | +0.14(+1.15%) |
Sep 15, 2009 | 12.18 | 12.24 | 12.04 | 12.22 | 150,013 | -0.21(-1.65%) |
Sep 14, 2009 | 12.21 | 12.46 | 12.19 | 12.43 | 163,341 | +0.14(+1.13%) |
Sep 11, 2009 | 12.50 | 12.57 | 12.29 | 12.29 | 200,246 | -0.14(-1.12%) |
Sep 10, 2009 | 12.28 | 12.48 | 12.22 | 12.43 | 177,420 | +0.27(+2.18%) |
Sep 09, 2009 | 12.08 | 12.34 | 12.00 | 12.16 | 780,115 | +0.31(+2.63%) |
Sep 08, 2009 | 12.02 | 12.03 | 11.80 | 11.85 | 194,129 | -0.09(-0.72%) |
Sep 04, 2009 | 11.67 | 11.94 | 11.63 | 11.94 | 347,001 | +0.55(+4.83%) |
Sep 03, 2009 | 11.40 | 11.44 | 11.23 | 11.39 | 203,564 | +0.47(+4.31%) |
Sep 02, 2009 | 10.88 | 11.12 | 10.87 | 10.92 | 265,178 | -0.22(-1.96%) |
Sep 01, 2009 | 11.33 | 11.50 | 11.01 | 11.14 | 228,632 | -0.27(-2.33%) |
Aug 31, 2009 | 11.34 | 11.45 | 11.27 | 11.40 | 123,198 | -0.12(-1.04%) |
Aug 28, 2009 | 11.54 | 11.65 | 11.45 | 11.52 | 139,082 | +0.03(+0.29%) |
Aug 27, 2009 | 11.34 | 11.51 | 11.07 | 11.49 | 150,758 | +0.11(+0.99%) |
Aug 26, 2009 | 11.45 | 11.49 | 11.32 | 11.38 | 184,339 | -0.30(-2.56%) |
Aug 25, 2009 | 11.71 | 11.86 | 11.61 | 11.67 | 205,798 | +0.19(+1.67%) |
Aug 24, 2009 | 11.69 | 11.77 | 11.37 | 11.48 | 223,021 | -0.12(-1.03%) |
Aug 21, 2009 | 11.73 | 11.87 | 11.53 | 11.60 | 329,793 | +0.19(+1.63%) |
Aug 20, 2009 | 11.24 | 11.43 | 11.24 | 11.41 | 176,787 | +0.48(+4.36%) |
Aug 19, 2009 | 10.80 | 11.06 | 10.80 | 10.94 | 162,463 | -0.07(-0.66%) |
Aug 18, 2009 | 10.85 | 11.04 | 10.80 | 11.01 | 379,618 | +0.40(+3.72%) |
Aug 17, 2009 | 10.68 | 10.82 | 10.61 | 10.62 | 238,724 | -0.79(-6.95%) |
Aug 14, 2009 | 11.49 | 11.49 | 11.19 | 11.41 | 492,620 | -0.31(-2.66%) |
Aug 13, 2009 | 11.78 | 12.00 | 11.57 | 11.72 | 954,935 | +1.20(+11.41%) |
Aug 12, 2009 | 10.29 | 10.57 | 10.27 | 10.52 | 160,737 | +0.34(+3.32%) |
Aug 11, 2009 | 10.30 | 10.55 | 10.18 | 10.18 | 271,190 | -0.38(-3.58%) |
Aug 10, 2009 | 10.71 | 10.78 | 10.48 | 10.56 | 169,500 | +0.21(+2.05%) |
Aug 07, 2009 | 10.56 | 10.63 | 10.35 | 10.35 | 200,498 | -0.21(-2.01%) |
Aug 06, 2009 | 10.72 | 10.77 | 10.43 | 10.56 | 203,817 | -0.15(-1.36%) |
Aug 05, 2009 | 10.54 | 10.73 | 10.37 | 10.71 | 293,443 | +0.75(+7.52%) |
Aug 04, 2009 | 9.857 | 10.08 | 9.751 | 9.956 | 279,630 | -0.25(-2.47%) |
Aug 03, 2009 | 10.05 | 10.23 | 9.950 | 10.21 | 297,716 | +0.25(+2.46%) |
Jul 31, 2009 | 9.824 | 10.04 | 9.738 | 9.963 | 250,993 | +0.32(+3.30%) |
Jul 30, 2009 | 9.605 | 9.850 | 9.569 | 9.645 | 1,189,221 | +0.14(+1.46%) |
Jul 29, 2009 | 9.512 | 9.559 | 9.400 | 9.506 | 178,493 | +0.01(+0.07%) |
Jul 28, 2009 | 9.406 | 9.545 | 9.307 | 9.499 | 206,581 | +0.05(+0.49%) |
Jul 27, 2009 | 9.340 | 9.466 | 9.267 | 9.453 | 126,022 | +0.06(+0.64%) |
Jul 24, 2009 | 9.413 | 9.446 | 9.227 | 9.393 | 4,420 | -0.03(-0.28%) |
Jul 23, 2009 | 9.088 | 9.492 | 9.088 | 9.420 | 191,495 | +0.23(+2.53%) |
Jul 22, 2009 | 9.028 | 9.247 | 9.015 | 9.188 | 162,979 | +0.07(+0.80%) |
Jul 21, 2009 | 9.280 | 9.300 | 8.989 | 9.115 | 213,837 | +0.09(+1.03%) |
Jul 20, 2009 | 9.002 | 9.081 | 8.909 | 9.022 | 177,859 | +0.58(+6.91%) |
Jul 17, 2009 | 8.518 | 8.551 | 8.399 | 8.438 | 116,612 | -0.13(-1.47%) |
Jul 16, 2009 | 8.498 | 8.611 | 8.452 | 8.564 | 132,150 | +0.02(+0.23%) |
Jul 15, 2009 | 8.412 | 8.578 | 8.412 | 8.545 | 229,237 | +0.54(+6.79%) |
Jul 14, 2009 | 8.027 | 8.061 | 7.835 | 8.001 | 158,701 | +0.15(+1.94%) |
Jul 13, 2009 | 7.716 | 7.915 | 7.636 | 7.849 | 182,687 | +0.19(+2.51%) |
Jul 10, 2009 | 7.676 | 7.795 | 7.557 | 7.656 | 118,794 | -0.25(-3.10%) |
Jul 09, 2009 | 7.961 | 7.974 | 7.742 | 7.902 | 275,803 | -0.02(-0.25%) |
Jul 08, 2009 | 8.220 | 8.226 | 7.763 | 7.921 | 259,627 | -0.44(-5.23%) |
Jul 07, 2009 | 8.591 | 8.611 | 8.352 | 8.359 | 124,456 | -0.32(-3.66%) |
Jul 06, 2009 | 8.558 | 8.677 | 8.498 | 8.677 | 133,643 | +0.13(+1.47%) |
Jul 02, 2009 | 8.710 | 8.777 | 8.551 | 8.551 | 143,610 | -0.46(-5.08%) |