Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.71 | 11.71 | 11.30 | 11.38 | 398,723 | -0.21(-1.83%) |
Sep 29, 2009 | 11.71 | 11.83 | 11.59 | 11.59 | 704,981 | -0.03(-0.24%) |
Sep 28, 2009 | 11.48 | 11.70 | 11.45 | 11.62 | 735,077 | +0.17(+1.45%) |
Sep 25, 2009 | 11.65 | 11.78 | 11.40 | 11.45 | 472,827 | -0.31(-2.67%) |
Sep 24, 2009 | 12.14 | 12.22 | 11.63 | 11.77 | 688,681 | -0.22(-1.85%) |
Sep 23, 2009 | 12.40 | 12.44 | 11.96 | 11.99 | 519,067 | -0.33(-2.70%) |
Sep 22, 2009 | 12.59 | 12.59 | 12.29 | 12.32 | 402,179 | -0.07(-0.53%) |
Sep 21, 2009 | 12.45 | 12.50 | 12.15 | 12.39 | 310,035 | -0.08(-0.67%) |
Sep 18, 2009 | 12.64 | 12.75 | 12.47 | 12.47 | 446,845 | +0.00(+0.00%) |
Sep 17, 2009 | 12.76 | 12.86 | 12.33 | 12.47 | 570,291 | +0.02(+0.16%) |
Sep 16, 2009 | 12.30 | 12.69 | 12.28 | 12.45 | 760,891 | +0.23(+1.88%) |
Sep 15, 2009 | 12.04 | 12.23 | 11.95 | 12.22 | 434,904 | +0.28(+2.32%) |
Sep 14, 2009 | 12.02 | 12.02 | 11.79 | 11.95 | 400,620 | -0.04(-0.31%) |
Sep 11, 2009 | 12.23 | 12.30 | 11.90 | 11.98 | 288,619 | -0.11(-0.92%) |
Sep 10, 2009 | 12.05 | 12.19 | 11.88 | 12.09 | 370,663 | +0.14(+1.16%) |
Sep 09, 2009 | 11.97 | 12.06 | 11.82 | 11.95 | 447,608 | +0.09(+0.78%) |
Sep 08, 2009 | 11.83 | 11.98 | 11.71 | 11.86 | 355,766 | +0.14(+1.18%) |
Sep 04, 2009 | 11.49 | 11.74 | 11.42 | 11.72 | 223,368 | +0.18(+1.60%) |
Sep 03, 2009 | 11.35 | 11.54 | 11.20 | 11.54 | 372,683 | +0.15(+1.30%) |
Sep 02, 2009 | 11.54 | 11.65 | 11.35 | 11.39 | 429,606 | -0.31(-2.68%) |
Sep 01, 2009 | 12.18 | 12.36 | 11.61 | 11.71 | 770,159 | -0.42(-3.50%) |
Aug 31, 2009 | 12.18 | 12.29 | 12.02 | 12.13 | 485,220 | -0.31(-2.52%) |
Aug 28, 2009 | 12.62 | 12.63 | 12.25 | 12.44 | 1,811,250 | +0.04(+0.30%) |
Aug 27, 2009 | 12.53 | 12.53 | 12.00 | 12.41 | 786,504 | -0.15(-1.18%) |
Aug 26, 2009 | 12.32 | 12.65 | 12.17 | 12.55 | 2,290,975 | +0.27(+2.18%) |
Aug 25, 2009 | 12.12 | 12.46 | 11.98 | 12.29 | 796,822 | +0.32(+2.70%) |
Aug 24, 2009 | 12.18 | 12.23 | 11.88 | 11.96 | 2,171,450 | -0.06(-0.46%) |
Aug 21, 2009 | 11.77 | 12.18 | 11.65 | 12.02 | 2,575,278 | +0.44(+3.83%) |
Aug 20, 2009 | 11.45 | 11.67 | 11.43 | 11.58 | 867,458 | +0.14(+1.21%) |
Aug 19, 2009 | 11.31 | 11.50 | 11.17 | 11.44 | 504,774 | +0.03(+0.24%) |
Aug 18, 2009 | 11.18 | 11.46 | 11.16 | 11.41 | 698,276 | +0.33(+3.00%) |
Aug 17, 2009 | 11.27 | 11.34 | 11.02 | 11.08 | 691,061 | -0.54(-4.61%) |
Aug 14, 2009 | 11.95 | 11.95 | 11.47 | 11.61 | 367,052 | -0.27(-2.25%) |
Aug 13, 2009 | 11.99 | 12.05 | 11.62 | 11.88 | 408,761 | -0.04(-0.31%) |
Aug 12, 2009 | 11.78 | 12.06 | 11.73 | 11.92 | 2,081,596 | +0.36(+3.11%) |
Aug 11, 2009 | 11.68 | 11.68 | 11.35 | 11.56 | 364,794 | -0.11(-0.93%) |
Aug 10, 2009 | 12.00 | 12.01 | 11.57 | 11.67 | 425,718 | -0.29(-2.41%) |
Aug 07, 2009 | 11.72 | 12.19 | 11.69 | 11.95 | 630,643 | +0.48(+4.18%) |
Aug 06, 2009 | 11.71 | 11.76 | 11.43 | 11.47 | 689,858 | -0.15(-1.26%) |
Aug 05, 2009 | 11.55 | 11.68 | 11.33 | 11.62 | 930,964 | +0.17(+1.44%) |
Aug 04, 2009 | 11.29 | 11.63 | 11.00 | 11.46 | 581,685 | +0.11(+0.98%) |
Aug 03, 2009 | 11.35 | 11.42 | 11.13 | 11.35 | 623,388 | +0.16(+1.40%) |
Jul 31, 2009 | 10.98 | 11.26 | 10.97 | 11.19 | 461,937 | +0.20(+1.85%) |
Jul 30, 2009 | 11.07 | 11.14 | 10.87 | 10.98 | 387,851 | +0.10(+0.93%) |
Jul 29, 2009 | 11.00 | 11.00 | 10.74 | 10.88 | 477,479 | -0.07(-0.67%) |
Jul 28, 2009 | 10.85 | 11.04 | 10.77 | 10.96 | 866,253 | +0.04(+0.34%) |
Jul 27, 2009 | 10.44 | 10.98 | 10.40 | 10.92 | 2,237,860 | +0.38(+3.59%) |
Jul 24, 2009 | 10.47 | 10.55 | 10.18 | 10.54 | 525,759 | +0.06(+0.53%) |
Jul 23, 2009 | 10.02 | 10.63 | 9.979 | 10.49 | 694,564 | +0.52(+5.19%) |
Jul 22, 2009 | 9.554 | 10.01 | 9.554 | 9.970 | 364,013 | +0.34(+3.55%) |
Jul 21, 2009 | 9.785 | 9.794 | 9.508 | 9.628 | 260,730 | -0.08(-0.86%) |
Jul 20, 2009 | 9.591 | 9.766 | 9.563 | 9.711 | 326,743 | +0.07(+0.77%) |
Jul 17, 2009 | 9.536 | 9.637 | 9.480 | 9.637 | 226,630 | +0.19(+2.05%) |
Jul 16, 2009 | 9.176 | 9.471 | 9.093 | 9.443 | 318,876 | +0.28(+3.10%) |
Jul 15, 2009 | 8.862 | 9.203 | 8.862 | 9.159 | 249,332 | +0.38(+4.33%) |
Jul 14, 2009 | 8.520 | 8.806 | 8.493 | 8.779 | 154,876 | +0.22(+2.59%) |
Jul 13, 2009 | 8.364 | 8.566 | 8.364 | 8.557 | 138,563 | +0.12(+1.42%) |
Jul 10, 2009 | 8.409 | 8.511 | 8.289 | 8.437 | 105,656 | -0.06(-0.65%) |
Jul 09, 2009 | 8.428 | 8.557 | 8.308 | 8.493 | 123,138 | +0.18(+2.22%) |
Jul 08, 2009 | 8.548 | 8.548 | 8.216 | 8.308 | 564,078 | -0.16(-1.85%) |
Jul 07, 2009 | 8.677 | 8.677 | 8.446 | 8.465 | 245,854 | -0.18(-2.03%) |
Jul 06, 2009 | 8.770 | 8.816 | 8.576 | 8.640 | 244,201 | -0.18(-2.09%) |
Jul 02, 2009 | 9.000 | 9.000 | 8.797 | 8.825 | 145,802 | -0.26(-2.85%) |