Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.69 | 11.84 | 11.25 | 11.54 | 437,949 | -0.18(-1.51%) |
Sep 29, 2009 | 11.67 | 11.77 | 11.47 | 11.71 | 295,934 | +0.02(+0.13%) |
Sep 28, 2009 | 11.34 | 12.04 | 11.34 | 11.70 | 452,437 | +0.37(+3.25%) |
Sep 25, 2009 | 11.49 | 11.87 | 11.29 | 11.33 | 461,327 | -0.24(-2.06%) |
Sep 24, 2009 | 12.24 | 12.57 | 11.48 | 11.57 | 356,594 | -0.71(-5.76%) |
Sep 23, 2009 | 12.50 | 12.52 | 12.07 | 12.27 | 298,986 | -0.15(-1.24%) |
Sep 22, 2009 | 12.50 | 12.66 | 12.27 | 12.43 | 292,921 | +0.08(+0.62%) |
Sep 21, 2009 | 12.13 | 12.43 | 12.06 | 12.35 | 377,241 | +0.11(+0.88%) |
Sep 18, 2009 | 11.96 | 12.47 | 11.96 | 12.24 | 636,800 | +0.35(+2.91%) |
Sep 17, 2009 | 11.40 | 12.49 | 11.31 | 11.90 | 980,661 | +0.53(+4.66%) |
Sep 16, 2009 | 11.04 | 11.50 | 10.98 | 11.37 | 333,391 | +0.40(+3.64%) |
Sep 15, 2009 | 10.56 | 10.97 | 10.51 | 10.97 | 220,206 | +0.40(+3.78%) |
Sep 14, 2009 | 10.52 | 10.75 | 10.15 | 10.57 | 132,432 | +0.01(+0.07%) |
Sep 11, 2009 | 10.67 | 10.78 | 10.44 | 10.56 | 141,342 | -0.13(-1.22%) |
Sep 10, 2009 | 10.48 | 10.69 | 10.35 | 10.69 | 130,570 | +0.23(+2.20%) |
Sep 09, 2009 | 10.11 | 10.57 | 10.06 | 10.46 | 239,272 | +0.37(+3.65%) |
Sep 08, 2009 | 10.07 | 10.21 | 9.869 | 10.09 | 221,353 | +0.14(+1.39%) |
Sep 04, 2009 | 9.892 | 10.22 | 9.631 | 9.953 | 157,464 | +0.08(+0.86%) |
Sep 03, 2009 | 9.892 | 10.03 | 9.600 | 9.869 | 157,627 | +0.12(+1.18%) |
Sep 02, 2009 | 9.761 | 9.984 | 9.600 | 9.754 | 482,215 | -0.01(-0.08%) |
Sep 01, 2009 | 9.992 | 10.30 | 9.631 | 9.761 | 314,347 | -0.38(-3.71%) |
Aug 31, 2009 | 10.45 | 10.51 | 10.08 | 10.14 | 199,421 | -0.39(-3.72%) |
Aug 28, 2009 | 10.78 | 10.96 | 10.40 | 10.53 | 135,589 | -0.09(-0.87%) |
Aug 27, 2009 | 10.88 | 11.14 | 10.54 | 10.62 | 225,141 | -0.26(-2.40%) |
Aug 26, 2009 | 11.23 | 11.28 | 10.83 | 10.88 | 121,570 | -0.32(-2.88%) |
Aug 25, 2009 | 10.88 | 11.27 | 10.88 | 11.21 | 191,153 | +0.34(+3.11%) |
Aug 24, 2009 | 11.21 | 11.21 | 10.85 | 10.87 | 158,276 | -0.28(-2.55%) |
Aug 21, 2009 | 11.07 | 11.50 | 11.05 | 11.15 | 352,684 | +0.27(+2.47%) |
Aug 20, 2009 | 10.53 | 11.01 | 10.46 | 10.88 | 173,769 | +0.38(+3.66%) |
Aug 19, 2009 | 10.26 | 10.59 | 10.25 | 10.50 | 115,381 | +0.15(+1.41%) |
Aug 18, 2009 | 10.21 | 10.58 | 10.16 | 10.35 | 220,436 | +0.25(+2.51%) |
Aug 17, 2009 | 10.22 | 10.51 | 9.992 | 10.10 | 249,587 | -0.31(-3.02%) |
Aug 14, 2009 | 10.74 | 10.75 | 10.26 | 10.41 | 201,314 | -0.29(-2.73%) |
Aug 13, 2009 | 10.80 | 10.92 | 10.51 | 10.71 | 95,193 | +0.02(+0.14%) |
Aug 12, 2009 | 10.55 | 10.86 | 10.55 | 10.69 | 230,719 | +0.06(+0.58%) |
Aug 11, 2009 | 10.73 | 10.75 | 10.51 | 10.63 | 137,670 | -0.20(-1.84%) |
Aug 10, 2009 | 11.21 | 11.50 | 10.77 | 10.83 | 176,747 | -0.35(-3.09%) |
Aug 07, 2009 | 10.91 | 11.47 | 10.65 | 11.17 | 288,732 | +0.42(+3.93%) |
Aug 06, 2009 | 11.13 | 11.35 | 10.54 | 10.75 | 229,449 | -0.44(-3.91%) |
Aug 05, 2009 | 11.45 | 11.51 | 11.10 | 11.19 | 217,542 | -0.15(-1.29%) |
Aug 04, 2009 | 11.39 | 11.53 | 11.14 | 11.34 | 169,242 | -0.12(-1.01%) |
Aug 03, 2009 | 11.47 | 11.60 | 11.21 | 11.45 | 263,507 | +0.25(+2.26%) |
Jul 31, 2009 | 11.24 | 11.63 | 11.09 | 11.20 | 241,591 | -0.14(-1.22%) |
Jul 30, 2009 | 11.29 | 11.54 | 11.07 | 11.34 | 278,155 | +0.21(+1.86%) |
Jul 29, 2009 | 10.91 | 11.19 | 10.85 | 11.13 | 249,041 | +0.15(+1.33%) |
Jul 28, 2009 | 10.82 | 11.02 | 10.75 | 10.98 | 283,193 | +0.11(+0.99%) |
Jul 27, 2009 | 10.84 | 10.92 | 10.72 | 10.88 | 209,639 | +0.15(+1.43%) |
Jul 24, 2009 | 10.69 | 10.83 | 10.63 | 10.72 | 229,711 | -0.04(-0.36%) |
Jul 23, 2009 | 10.41 | 10.99 | 10.35 | 10.76 | 540,111 | +0.31(+2.94%) |
Jul 22, 2009 | 10.34 | 10.74 | 10.34 | 10.45 | 167,798 | +0.05(+0.52%) |
Jul 21, 2009 | 10.51 | 10.53 | 10.13 | 10.40 | 123,560 | -0.06(-0.59%) |
Jul 20, 2009 | 10.33 | 10.54 | 10.23 | 10.46 | 240,315 | +0.17(+1.64%) |
Jul 17, 2009 | 10.15 | 10.38 | 10.01 | 10.29 | 223,573 | +0.18(+1.75%) |
Jul 16, 2009 | 9.923 | 10.16 | 9.719 | 10.11 | 171,072 | +0.12(+1.23%) |
Jul 15, 2009 | 9.808 | 10.07 | 9.656 | 9.992 | 299,798 | +0.31(+3.25%) |
Jul 14, 2009 | 9.777 | 9.938 | 9.623 | 9.677 | 232,725 | -0.03(-0.32%) |
Jul 13, 2009 | 9.401 | 9.777 | 9.170 | 9.708 | 443,984 | +0.31(+3.27%) |
Jul 10, 2009 | 9.047 | 9.439 | 8.825 | 9.401 | 575,444 | +0.34(+3.73%) |
Jul 09, 2009 | 9.017 | 9.393 | 8.978 | 9.063 | 414,711 | +0.09(+1.03%) |
Jul 08, 2009 | 9.216 | 9.255 | 8.579 | 8.970 | 618,218 | -0.08(-0.85%) |
Jul 07, 2009 | 9.247 | 9.400 | 8.993 | 9.047 | 612,296 | -0.14(-1.51%) |
Jul 06, 2009 | 9.086 | 9.439 | 8.771 | 9.185 | 324,579 | +0.04(+0.42%) |
Jul 02, 2009 | 9.431 | 9.531 | 8.947 | 9.147 | 548,409 | -0.38(-4.03%) |