Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.86 | 12.86 | 12.23 | 12.31 | 100,217 | -0.50(-3.90%) |
Sep 29, 2009 | 13.05 | 13.13 | 12.70 | 12.81 | 793,898 | -0.19(-1.46%) |
Sep 28, 2009 | 12.82 | 13.03 | 12.51 | 13.00 | 78,132 | +0.18(+1.40%) |
Sep 25, 2009 | 12.75 | 12.85 | 12.21 | 12.82 | 79,859 | -0.01(-0.08%) |
Sep 24, 2009 | 12.75 | 12.94 | 12.51 | 12.83 | 83,162 | +0.08(+0.63%) |
Sep 23, 2009 | 12.68 | 13.00 | 12.47 | 12.75 | 119,809 | +0.13(+1.03%) |
Sep 22, 2009 | 12.65 | 12.79 | 12.48 | 12.62 | 53,363 | +0.05(+0.40%) |
Sep 21, 2009 | 12.51 | 12.79 | 12.25 | 12.57 | 53,642 | -0.12(-0.95%) |
Sep 18, 2009 | 12.62 | 12.80 | 12.59 | 12.69 | 104,700 | +0.11(+0.87%) |
Sep 17, 2009 | 12.41 | 12.70 | 12.16 | 12.58 | 96,449 | +0.19(+1.53%) |
Sep 16, 2009 | 12.24 | 12.45 | 11.90 | 12.39 | 187,107 | +0.15(+1.23%) |
Sep 15, 2009 | 12.52 | 12.55 | 12.03 | 12.24 | 65,624 | -0.34(-2.70%) |
Sep 14, 2009 | 12.34 | 12.72 | 12.32 | 12.58 | 67,554 | +0.17(+1.37%) |
Sep 11, 2009 | 12.80 | 12.80 | 11.97 | 12.41 | 189,611 | -0.41(-3.20%) |
Sep 10, 2009 | 12.80 | 12.89 | 12.66 | 12.82 | 79,717 | +0.01(+0.08%) |
Sep 09, 2009 | 12.25 | 12.83 | 12.15 | 12.81 | 160,837 | +0.68(+5.61%) |
Sep 08, 2009 | 11.43 | 12.19 | 11.42 | 12.13 | 170,329 | +0.74(+6.50%) |
Sep 04, 2009 | 11.40 | 11.49 | 11.14 | 11.39 | 71,524 | -0.02(-0.18%) |
Sep 03, 2009 | 11.27 | 11.42 | 11.18 | 11.41 | 74,342 | +0.23(+2.06%) |
Sep 02, 2009 | 11.21 | 11.45 | 11.00 | 11.18 | 61,434 | -0.07(-0.62%) |
Sep 01, 2009 | 11.54 | 11.88 | 10.98 | 11.25 | 187,191 | -0.22(-1.92%) |
Aug 31, 2009 | 11.57 | 11.63 | 11.24 | 11.47 | 82,858 | -0.23(-1.97%) |
Aug 28, 2009 | 12.16 | 12.17 | 11.70 | 11.70 | 54,040 | -0.38(-3.15%) |
Aug 27, 2009 | 12.19 | 12.21 | 11.70 | 12.08 | 85,312 | -0.22(-1.79%) |
Aug 26, 2009 | 12.76 | 12.76 | 12.13 | 12.30 | 80,677 | -0.54(-4.21%) |
Aug 25, 2009 | 12.45 | 12.89 | 12.12 | 12.84 | 122,402 | +0.42(+3.38%) |
Aug 24, 2009 | 12.75 | 12.92 | 12.41 | 12.42 | 101,158 | -0.28(-2.20%) |
Aug 21, 2009 | 12.12 | 13.00 | 12.12 | 12.70 | 270,129 | +0.73(+6.10%) |
Aug 20, 2009 | 11.28 | 11.98 | 11.11 | 11.97 | 259,129 | +0.63(+5.56%) |
Aug 19, 2009 | 10.92 | 11.34 | 10.82 | 11.34 | 85,969 | +0.32(+2.90%) |
Aug 18, 2009 | 10.66 | 11.07 | 10.54 | 11.02 | 61,330 | +0.45(+4.26%) |
Aug 17, 2009 | 10.66 | 10.78 | 10.50 | 10.57 | 56,205 | -0.30(-2.76%) |
Aug 14, 2009 | 11.16 | 11.38 | 10.80 | 10.87 | 69,525 | -0.27(-2.42%) |
Aug 13, 2009 | 11.31 | 11.39 | 11.07 | 11.14 | 47,962 | -0.05(-0.45%) |
Aug 12, 2009 | 11.01 | 11.52 | 11.01 | 11.19 | 124,173 | +0.30(+2.75%) |
Aug 11, 2009 | 11.17 | 11.37 | 10.88 | 10.89 | 64,939 | -0.31(-2.77%) |
Aug 10, 2009 | 11.16 | 11.42 | 10.90 | 11.20 | 110,179 | +0.10(+0.90%) |
Aug 07, 2009 | 10.89 | 11.34 | 10.89 | 11.10 | 63,207 | +0.33(+3.06%) |
Aug 06, 2009 | 10.92 | 11.10 | 10.67 | 10.77 | 65,738 | -0.15(-1.37%) |
Aug 05, 2009 | 11.43 | 11.43 | 10.85 | 10.92 | 89,576 | -0.54(-4.71%) |
Aug 04, 2009 | 11.02 | 11.47 | 11.02 | 11.46 | 90,990 | +0.40(+3.62%) |
Aug 03, 2009 | 11.30 | 11.36 | 10.87 | 11.06 | 107,677 | -0.15(-1.34%) |
Jul 31, 2009 | 10.73 | 11.34 | 10.60 | 11.21 | 302,322 | +0.80(+7.68%) |
Jul 30, 2009 | 10.39 | 10.69 | 10.22 | 10.41 | 74,545 | +0.12(+1.17%) |
Jul 29, 2009 | 10.34 | 10.44 | 10.21 | 10.29 | 65,116 | -0.11(-1.06%) |
Jul 28, 2009 | 10.48 | 10.74 | 10.26 | 10.40 | 99,804 | -0.21(-1.98%) |
Jul 27, 2009 | 10.53 | 10.66 | 10.21 | 10.61 | 124,298 | +0.09(+0.86%) |
Jul 24, 2009 | 10.70 | 10.88 | 10.27 | 10.52 | 279,816 | -0.36(-3.31%) |
Jul 23, 2009 | 11.85 | 12.00 | 10.76 | 10.88 | 495,030 | -1.87(-14.67%) |
Jul 22, 2009 | 12.84 | 13.03 | 12.51 | 12.75 | 91,972 | -0.19(-1.47%) |
Jul 21, 2009 | 13.31 | 13.31 | 12.40 | 12.94 | 62,665 | -0.26(-1.97%) |
Jul 20, 2009 | 12.88 | 13.31 | 12.88 | 13.20 | 55,516 | +0.34(+2.64%) |
Jul 17, 2009 | 12.76 | 12.88 | 12.10 | 12.86 | 131,137 | -0.68(-5.02%) |
Jul 16, 2009 | 13.03 | 13.59 | 12.84 | 13.54 | 76,612 | +0.48(+3.68%) |
Jul 15, 2009 | 12.41 | 13.16 | 12.22 | 13.06 | 85,645 | +0.80(+6.53%) |
Jul 14, 2009 | 12.29 | 12.57 | 12.07 | 12.26 | 56,476 | -0.03(-0.24%) |
Jul 13, 2009 | 12.01 | 12.37 | 11.86 | 12.29 | 86,552 | +0.38(+3.19%) |
Jul 10, 2009 | 11.39 | 12.13 | 11.38 | 11.91 | 100,319 | +0.42(+3.66%) |
Jul 09, 2009 | 11.41 | 11.82 | 10.76 | 11.49 | 150,171 | -0.01(-0.09%) |
Jul 08, 2009 | 12.83 | 13.01 | 11.44 | 11.50 | 205,256 | -1.25(-9.80%) |
Jul 07, 2009 | 13.10 | 13.19 | 12.74 | 12.75 | 55,151 | -0.38(-2.89%) |
Jul 06, 2009 | 12.91 | 13.20 | 12.76 | 13.13 | 66,754 | +0.21(+1.63%) |
Jul 02, 2009 | 12.99 | 13.18 | 12.62 | 12.92 | 97,222 | -0.33(-2.49%) |