Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.48 | 11.55 | 11.27 | 11.30 | 547,124 | -0.20(-1.75%) |
Sep 29, 2009 | 11.55 | 11.57 | 11.47 | 11.50 | 311,654 | -0.05(-0.44%) |
Sep 28, 2009 | 11.37 | 11.64 | 11.29 | 11.55 | 633,372 | +0.25(+2.18%) |
Sep 25, 2009 | 11.18 | 11.37 | 11.18 | 11.30 | 467,353 | +0.08(+0.70%) |
Sep 24, 2009 | 11.35 | 11.43 | 11.20 | 11.23 | 293,631 | -0.05(-0.45%) |
Sep 23, 2009 | 11.34 | 11.49 | 11.27 | 11.28 | 641,459 | -0.08(-0.69%) |
Sep 22, 2009 | 11.41 | 11.41 | 11.28 | 11.36 | 640,684 | +0.04(+0.35%) |
Sep 21, 2009 | 11.38 | 11.39 | 11.28 | 11.32 | 267,809 | -0.13(-1.12%) |
Sep 18, 2009 | 11.28 | 11.44 | 11.14 | 11.44 | 671,873 | +0.17(+1.54%) |
Sep 17, 2009 | 11.27 | 11.38 | 11.21 | 11.27 | 458,384 | +0.08(+0.75%) |
Sep 16, 2009 | 11.10 | 11.29 | 11.03 | 11.19 | 325,311 | +0.08(+0.76%) |
Sep 15, 2009 | 10.94 | 11.10 | 10.94 | 11.10 | 370,613 | +0.08(+0.76%) |
Sep 14, 2009 | 10.88 | 11.03 | 10.87 | 11.02 | 363,383 | +0.10(+0.92%) |
Sep 11, 2009 | 10.91 | 10.99 | 10.80 | 10.92 | 451,050 | +0.03(+0.26%) |
Sep 10, 2009 | 10.82 | 10.91 | 10.70 | 10.89 | 319,744 | +0.07(+0.62%) |
Sep 09, 2009 | 10.80 | 10.92 | 10.77 | 10.82 | 378,397 | -0.06(-0.51%) |
Sep 08, 2009 | 10.89 | 10.92 | 10.82 | 10.88 | 536,602 | +0.04(+0.36%) |
Sep 04, 2009 | 10.77 | 10.87 | 10.71 | 10.84 | 729,816 | +0.08(+0.78%) |
Sep 03, 2009 | 10.73 | 10.76 | 10.57 | 10.76 | 658,296 | +0.04(+0.42%) |
Sep 02, 2009 | 10.81 | 10.86 | 10.66 | 10.71 | 750,271 | -0.13(-1.19%) |
Sep 01, 2009 | 10.89 | 11.13 | 10.54 | 10.84 | 614,892 | -0.07(-0.60%) |
Aug 31, 2009 | 11.11 | 11.24 | 10.89 | 10.91 | 889,061 | -0.29(-2.56%) |
Aug 28, 2009 | 11.29 | 11.29 | 11.14 | 11.19 | 428,527 | +0.03(+0.25%) |
Aug 27, 2009 | 11.29 | 11.29 | 11.07 | 11.16 | 618,641 | -0.06(-0.55%) |
Aug 26, 2009 | 11.20 | 11.27 | 11.13 | 11.23 | 439,869 | -0.02(-0.20%) |
Aug 25, 2009 | 11.30 | 11.37 | 11.20 | 11.25 | 676,315 | -0.15(-1.32%) |
Aug 24, 2009 | 11.33 | 11.43 | 11.29 | 11.40 | 375,287 | +0.09(+0.84%) |
Aug 21, 2009 | 11.12 | 11.34 | 11.12 | 11.30 | 555,113 | +0.24(+2.17%) |
Aug 20, 2009 | 11.10 | 11.13 | 10.96 | 11.06 | 458,759 | -0.03(-0.25%) |
Aug 19, 2009 | 10.95 | 11.11 | 10.95 | 11.09 | 436,102 | +0.04(+0.41%) |
Aug 18, 2009 | 11.19 | 11.24 | 11.03 | 11.05 | 592,855 | +0.07(+0.66%) |
Aug 17, 2009 | 10.97 | 11.21 | 10.96 | 10.97 | 581,868 | -0.13(-1.16%) |
Aug 14, 2009 | 10.95 | 11.10 | 10.91 | 11.10 | 493,127 | +0.12(+1.07%) |
Aug 13, 2009 | 11.02 | 11.12 | 10.90 | 10.99 | 249,972 | -0.03(-0.30%) |
Aug 12, 2009 | 10.92 | 11.11 | 10.88 | 11.02 | 366,064 | +0.08(+0.71%) |
Aug 11, 2009 | 10.87 | 10.99 | 10.80 | 10.94 | 338,122 | +0.05(+0.46%) |
Aug 10, 2009 | 10.87 | 10.89 | 10.73 | 10.89 | 449,381 | +0.05(+0.46%) |
Aug 07, 2009 | 10.54 | 10.92 | 10.54 | 10.84 | 1,153,069 | +0.38(+3.63%) |
Aug 06, 2009 | 10.62 | 10.62 | 10.37 | 10.46 | 466,791 | -0.08(-0.79%) |
Aug 05, 2009 | 10.09 | 10.62 | 10.09 | 10.54 | 998,209 | +0.00(+0.00%) |
Aug 04, 2009 | 10.52 | 10.54 | 10.44 | 10.54 | 484,745 | -0.01(-0.11%) |
Aug 03, 2009 | 10.47 | 10.56 | 10.29 | 10.56 | 505,289 | +0.21(+2.00%) |
Jul 31, 2009 | 10.44 | 10.54 | 10.34 | 10.35 | 490,192 | -0.16(-1.49%) |
Jul 30, 2009 | 10.35 | 10.56 | 10.30 | 10.51 | 459,214 | +0.23(+2.23%) |
Jul 29, 2009 | 10.20 | 10.31 | 10.06 | 10.28 | 565,979 | +0.03(+0.27%) |
Jul 28, 2009 | 10.29 | 10.35 | 10.12 | 10.25 | 528,998 | -0.06(-0.54%) |
Jul 27, 2009 | 10.29 | 10.37 | 10.19 | 10.30 | 428,635 | -0.05(-0.49%) |
Jul 24, 2009 | 10.23 | 10.38 | 10.20 | 10.35 | 2,829 | +0.05(+0.49%) |
Jul 23, 2009 | 10.14 | 10.31 | 10.06 | 10.30 | 801,499 | +0.11(+1.04%) |
Jul 22, 2009 | 10.19 | 10.24 | 10.06 | 10.20 | 531,595 | -0.07(-0.65%) |
Jul 21, 2009 | 10.21 | 10.30 | 10.14 | 10.27 | 388,868 | +0.06(+0.60%) |
Jul 20, 2009 | 10.25 | 10.25 | 10.06 | 10.20 | 361,848 | +0.03(+0.27%) |
Jul 17, 2009 | 10.33 | 10.38 | 10.12 | 10.18 | 639,419 | -0.18(-1.73%) |
Jul 16, 2009 | 10.28 | 10.39 | 10.16 | 10.35 | 367,406 | -0.03(-0.27%) |
Jul 15, 2009 | 10.27 | 10.38 | 10.15 | 10.38 | 820,563 | +0.21(+2.03%) |
Jul 14, 2009 | 10.24 | 10.25 | 10.06 | 10.18 | 363,498 | +0.00(+0.00%) |
Jul 13, 2009 | 9.941 | 10.19 | 9.924 | 10.18 | 837,275 | +0.12(+1.17%) |
Jul 10, 2009 | 9.947 | 10.08 | 9.930 | 10.06 | 669,051 | +0.04(+0.45%) |
Jul 09, 2009 | 10.10 | 10.11 | 9.919 | 10.01 | 752,413 | +0.00(+0.00%) |
Jul 08, 2009 | 10.03 | 10.17 | 9.874 | 10.01 | 1,245,827 | +0.00(+0.00%) |
Jul 07, 2009 | 10.14 | 10.16 | 10.01 | 10.01 | 1,062,675 | -0.07(-0.72%) |
Jul 06, 2009 | 9.902 | 10.10 | 9.829 | 10.09 | 961,858 | +0.17(+1.69%) |
Jul 02, 2009 | 9.936 | 9.980 | 9.919 | 9.919 | 923,945 | -0.18(-1.77%) |