Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.48 | 11.54 | 11.26 | 11.29 | 547,450 | -0.20(-1.75%) |
Sep 29, 2009 | 11.54 | 11.57 | 11.46 | 11.49 | 311,839 | -0.05(-0.44%) |
Sep 28, 2009 | 11.37 | 11.63 | 11.28 | 11.54 | 633,750 | +0.25(+2.17%) |
Sep 25, 2009 | 11.18 | 11.37 | 11.18 | 11.30 | 467,631 | +0.08(+0.70%) |
Sep 24, 2009 | 11.34 | 11.43 | 11.19 | 11.22 | 293,806 | -0.05(-0.45%) |
Sep 23, 2009 | 11.33 | 11.49 | 11.26 | 11.27 | 641,841 | -0.08(-0.69%) |
Sep 22, 2009 | 11.40 | 11.40 | 11.28 | 11.35 | 641,066 | +0.04(+0.35%) |
Sep 21, 2009 | 11.37 | 11.39 | 11.28 | 11.31 | 267,968 | -0.13(-1.12%) |
Sep 18, 2009 | 11.27 | 11.44 | 11.13 | 11.44 | 672,274 | +0.17(+1.54%) |
Sep 17, 2009 | 11.26 | 11.37 | 11.20 | 11.26 | 458,657 | +0.08(+0.75%) |
Sep 16, 2009 | 11.10 | 11.28 | 11.02 | 11.18 | 325,505 | +0.08(+0.76%) |
Sep 15, 2009 | 10.94 | 11.10 | 10.94 | 11.10 | 370,834 | +0.08(+0.76%) |
Sep 14, 2009 | 10.87 | 11.02 | 10.87 | 11.01 | 363,600 | +0.10(+0.92%) |
Sep 11, 2009 | 10.90 | 10.99 | 10.80 | 10.91 | 451,319 | +0.03(+0.26%) |
Sep 10, 2009 | 10.82 | 10.91 | 10.69 | 10.88 | 319,935 | +0.07(+0.62%) |
Sep 09, 2009 | 10.80 | 10.92 | 10.76 | 10.82 | 378,623 | -0.06(-0.51%) |
Sep 08, 2009 | 10.88 | 10.92 | 10.81 | 10.87 | 536,922 | +0.04(+0.36%) |
Sep 04, 2009 | 10.76 | 10.86 | 10.71 | 10.83 | 730,251 | +0.08(+0.78%) |
Sep 03, 2009 | 10.72 | 10.75 | 10.57 | 10.75 | 658,689 | +0.04(+0.42%) |
Sep 02, 2009 | 10.81 | 10.86 | 10.66 | 10.71 | 750,718 | -0.13(-1.19%) |
Sep 01, 2009 | 10.88 | 11.12 | 10.53 | 10.83 | 615,258 | -0.07(-0.60%) |
Aug 31, 2009 | 11.10 | 11.24 | 10.88 | 10.90 | 889,591 | -0.29(-2.56%) |
Aug 28, 2009 | 11.28 | 11.28 | 11.13 | 11.19 | 428,783 | +0.03(+0.25%) |
Aug 27, 2009 | 11.28 | 11.28 | 11.06 | 11.16 | 619,009 | -0.06(-0.55%) |
Aug 26, 2009 | 11.20 | 11.26 | 11.12 | 11.22 | 440,131 | -0.02(-0.20%) |
Aug 25, 2009 | 11.29 | 11.36 | 11.19 | 11.24 | 676,718 | -0.15(-1.32%) |
Aug 24, 2009 | 11.33 | 11.43 | 11.29 | 11.39 | 375,511 | +0.09(+0.84%) |
Aug 21, 2009 | 11.11 | 11.33 | 11.11 | 11.30 | 555,444 | +0.24(+2.17%) |
Aug 20, 2009 | 11.10 | 11.12 | 10.95 | 11.06 | 459,033 | -0.03(-0.25%) |
Aug 19, 2009 | 10.95 | 11.10 | 10.95 | 11.09 | 436,362 | +0.04(+0.40%) |
Aug 18, 2009 | 11.19 | 11.24 | 11.02 | 11.04 | 593,209 | +0.07(+0.66%) |
Aug 17, 2009 | 10.96 | 11.20 | 10.96 | 10.97 | 582,215 | -0.13(-1.16%) |
Aug 14, 2009 | 10.94 | 11.10 | 10.90 | 11.10 | 493,421 | +0.12(+1.07%) |
Aug 13, 2009 | 11.01 | 11.11 | 10.89 | 10.98 | 250,121 | -0.03(-0.30%) |
Aug 12, 2009 | 10.91 | 11.11 | 10.87 | 11.01 | 366,282 | +0.08(+0.71%) |
Aug 11, 2009 | 10.86 | 10.99 | 10.80 | 10.94 | 338,324 | +0.05(+0.46%) |
Aug 10, 2009 | 10.87 | 10.88 | 10.73 | 10.88 | 449,648 | +0.05(+0.46%) |
Aug 07, 2009 | 10.54 | 10.92 | 10.54 | 10.83 | 1,153,756 | +0.38(+3.63%) |
Aug 06, 2009 | 10.61 | 10.61 | 10.37 | 10.45 | 467,069 | -0.08(-0.79%) |
Aug 05, 2009 | 10.08 | 10.61 | 10.08 | 10.54 | 998,804 | +0.00(+0.00%) |
Aug 04, 2009 | 10.51 | 10.54 | 10.43 | 10.54 | 485,034 | -0.01(-0.11%) |
Aug 03, 2009 | 10.47 | 10.55 | 10.29 | 10.55 | 505,590 | +0.21(+2.00%) |
Jul 31, 2009 | 10.44 | 10.54 | 10.34 | 10.34 | 490,485 | -0.16(-1.49%) |
Jul 30, 2009 | 10.34 | 10.56 | 10.30 | 10.50 | 459,488 | +0.23(+2.23%) |
Jul 29, 2009 | 10.20 | 10.30 | 10.05 | 10.27 | 566,316 | +0.03(+0.27%) |
Jul 28, 2009 | 10.28 | 10.34 | 10.11 | 10.24 | 529,313 | -0.06(-0.54%) |
Jul 27, 2009 | 10.29 | 10.37 | 10.19 | 10.30 | 428,890 | -0.05(-0.49%) |
Jul 24, 2009 | 10.22 | 10.37 | 10.20 | 10.35 | 2,830 | +0.05(+0.49%) |
Jul 23, 2009 | 10.14 | 10.30 | 10.06 | 10.30 | 801,977 | +0.11(+1.04%) |
Jul 22, 2009 | 10.19 | 10.24 | 10.05 | 10.19 | 531,912 | -0.07(-0.65%) |
Jul 21, 2009 | 10.20 | 10.30 | 10.13 | 10.26 | 389,100 | +0.06(+0.60%) |
Jul 20, 2009 | 10.24 | 10.24 | 10.06 | 10.20 | 362,064 | +0.03(+0.28%) |
Jul 17, 2009 | 10.32 | 10.38 | 10.11 | 10.17 | 639,800 | -0.18(-1.73%) |
Jul 16, 2009 | 10.28 | 10.38 | 10.15 | 10.35 | 367,625 | -0.03(-0.27%) |
Jul 15, 2009 | 10.26 | 10.38 | 10.14 | 10.38 | 821,052 | +0.21(+2.03%) |
Jul 14, 2009 | 10.24 | 10.24 | 10.05 | 10.17 | 363,715 | +0.00(+0.00%) |
Jul 13, 2009 | 9.935 | 10.18 | 9.919 | 10.17 | 837,775 | +0.12(+1.17%) |
Jul 10, 2009 | 9.941 | 10.07 | 9.924 | 10.05 | 669,450 | +0.04(+0.45%) |
Jul 09, 2009 | 10.09 | 10.11 | 9.913 | 10.01 | 752,861 | +0.00(+0.00%) |
Jul 08, 2009 | 10.02 | 10.16 | 9.868 | 10.01 | 1,246,569 | +0.00(+0.00%) |
Jul 07, 2009 | 10.13 | 10.15 | 10.00 | 10.01 | 1,063,308 | -0.07(-0.72%) |
Jul 06, 2009 | 9.896 | 10.09 | 9.824 | 10.08 | 962,432 | +0.17(+1.69%) |
Jul 02, 2009 | 9.930 | 9.974 | 9.913 | 9.913 | 924,496 | -0.18(-1.77%) |