Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.57 | 11.60 | 11.14 | 11.34 | 259,078 | -0.20(-1.72%) |
Sep 29, 2009 | 11.80 | 11.80 | 11.52 | 11.53 | 120,787 | -0.30(-2.58%) |
Sep 28, 2009 | 11.43 | 11.89 | 11.42 | 11.84 | 172,148 | +0.43(+3.77%) |
Sep 25, 2009 | 11.49 | 11.72 | 11.36 | 11.41 | 187,021 | -0.11(-0.92%) |
Sep 24, 2009 | 11.73 | 11.84 | 11.44 | 11.52 | 247,519 | -0.13(-1.11%) |
Sep 23, 2009 | 11.77 | 11.92 | 11.63 | 11.64 | 288,623 | -0.20(-1.68%) |
Sep 22, 2009 | 11.79 | 11.96 | 11.48 | 11.84 | 279,859 | -0.16(-1.31%) |
Sep 21, 2009 | 11.85 | 12.16 | 11.73 | 12.00 | 299,720 | +0.14(+1.17%) |
Sep 18, 2009 | 11.78 | 11.98 | 11.65 | 11.86 | 280,327 | +0.17(+1.46%) |
Sep 17, 2009 | 11.61 | 11.90 | 11.50 | 11.69 | 216,215 | +0.19(+1.65%) |
Sep 16, 2009 | 11.36 | 11.63 | 11.36 | 11.50 | 211,978 | +0.24(+2.13%) |
Sep 15, 2009 | 11.14 | 11.43 | 11.10 | 11.26 | 260,440 | +0.06(+0.58%) |
Sep 14, 2009 | 10.97 | 11.22 | 10.92 | 11.20 | 367,147 | +0.18(+1.68%) |
Sep 11, 2009 | 11.08 | 11.10 | 10.92 | 11.01 | 251,202 | -0.08(-0.75%) |
Sep 10, 2009 | 11.06 | 11.17 | 10.90 | 11.10 | 270,141 | +0.07(+0.67%) |
Sep 09, 2009 | 10.81 | 11.07 | 10.74 | 11.02 | 398,783 | +0.20(+1.84%) |
Sep 08, 2009 | 10.87 | 10.87 | 10.68 | 10.82 | 214,723 | +0.11(+1.04%) |
Sep 04, 2009 | 10.48 | 10.73 | 10.32 | 10.71 | 219,759 | +0.19(+1.80%) |
Sep 03, 2009 | 10.39 | 10.53 | 10.29 | 10.52 | 141,791 | +0.14(+1.33%) |
Sep 02, 2009 | 10.51 | 10.66 | 10.37 | 10.38 | 141,421 | -0.13(-1.23%) |
Sep 01, 2009 | 10.78 | 10.99 | 10.47 | 10.51 | 275,135 | -0.38(-3.52%) |
Aug 31, 2009 | 10.76 | 10.96 | 10.72 | 10.90 | 211,586 | +0.02(+0.21%) |
Aug 28, 2009 | 11.03 | 11.08 | 10.65 | 10.87 | 130,243 | -0.11(-0.97%) |
Aug 27, 2009 | 10.88 | 11.03 | 10.72 | 10.98 | 136,240 | +0.08(+0.76%) |
Aug 26, 2009 | 10.87 | 11.00 | 10.72 | 10.90 | 154,363 | +0.02(+0.21%) |
Aug 25, 2009 | 10.75 | 11.01 | 10.70 | 10.87 | 172,085 | +0.21(+1.95%) |
Aug 24, 2009 | 10.53 | 10.73 | 10.49 | 10.67 | 209,068 | +0.13(+1.27%) |
Aug 21, 2009 | 10.53 | 10.61 | 10.48 | 10.53 | 333,116 | +0.09(+0.84%) |
Aug 20, 2009 | 10.08 | 10.45 | 10.08 | 10.44 | 174,109 | +0.34(+3.34%) |
Aug 19, 2009 | 10.05 | 10.24 | 10.01 | 10.11 | 152,220 | -0.07(-0.68%) |
Aug 18, 2009 | 10.19 | 10.30 | 10.05 | 10.18 | 85,551 | +0.07(+0.73%) |
Aug 17, 2009 | 10.16 | 10.19 | 10.01 | 10.10 | 137,459 | -0.22(-2.10%) |
Aug 14, 2009 | 10.40 | 10.40 | 10.09 | 10.32 | 124,957 | -0.09(-0.89%) |
Aug 13, 2009 | 10.47 | 10.48 | 10.24 | 10.41 | 172,566 | -0.01(-0.13%) |
Aug 12, 2009 | 10.37 | 10.51 | 10.30 | 10.43 | 211,404 | +0.08(+0.80%) |
Aug 11, 2009 | 10.42 | 10.43 | 10.18 | 10.34 | 195,654 | -0.09(-0.84%) |
Aug 10, 2009 | 10.48 | 10.53 | 10.28 | 10.43 | 139,633 | -0.10(-0.92%) |
Aug 07, 2009 | 10.51 | 10.68 | 10.34 | 10.53 | 258,130 | +0.15(+1.42%) |
Aug 06, 2009 | 10.44 | 10.53 | 10.22 | 10.38 | 239,929 | -0.04(-0.36%) |
Aug 05, 2009 | 10.44 | 10.46 | 9.959 | 10.42 | 353,261 | -0.03(-0.31%) |
Aug 04, 2009 | 10.36 | 10.54 | 10.28 | 10.45 | 325,314 | +0.01(+0.09%) |
Aug 03, 2009 | 10.46 | 10.47 | 10.25 | 10.44 | 321,447 | +0.10(+0.94%) |
Jul 31, 2009 | 10.36 | 10.56 | 10.27 | 10.34 | 359,037 | -0.08(-0.75%) |
Jul 30, 2009 | 10.37 | 10.55 | 10.32 | 10.42 | 219,741 | +0.18(+1.71%) |
Jul 29, 2009 | 10.36 | 10.50 | 10.19 | 10.25 | 224,794 | -0.16(-1.55%) |
Jul 28, 2009 | 10.09 | 10.45 | 9.843 | 10.41 | 229,406 | +0.24(+2.32%) |
Jul 27, 2009 | 10.23 | 10.35 | 10.07 | 10.17 | 207,339 | -0.14(-1.34%) |
Jul 24, 2009 | 10.37 | 10.37 | 10.18 | 10.31 | 1,939 | -0.14(-1.37%) |
Jul 23, 2009 | 10.26 | 10.59 | 10.13 | 10.45 | 247,699 | +0.15(+1.48%) |
Jul 22, 2009 | 10.07 | 10.31 | 10.01 | 10.30 | 186,083 | +0.20(+1.97%) |
Jul 21, 2009 | 10.17 | 10.17 | 10.04 | 10.10 | 227,184 | -0.04(-0.36%) |
Jul 20, 2009 | 9.700 | 10.16 | 9.654 | 10.14 | 240,092 | +0.53(+5.48%) |
Jul 17, 2009 | 9.672 | 9.742 | 9.562 | 9.612 | 222,798 | -0.07(-0.72%) |
Jul 16, 2009 | 9.622 | 9.732 | 9.497 | 9.682 | 237,619 | -0.05(-0.52%) |
Jul 15, 2009 | 9.358 | 9.839 | 9.275 | 9.732 | 408,501 | +0.49(+5.35%) |
Jul 14, 2009 | 9.160 | 9.238 | 9.035 | 9.238 | 139,152 | +0.03(+0.35%) |
Jul 13, 2009 | 8.984 | 9.229 | 8.961 | 9.206 | 179,227 | +0.23(+2.57%) |
Jul 10, 2009 | 8.753 | 8.980 | 8.693 | 8.975 | 132,560 | +0.20(+2.32%) |
Jul 09, 2009 | 8.943 | 9.109 | 8.762 | 8.772 | 184,514 | -0.12(-1.40%) |
Jul 08, 2009 | 8.980 | 9.063 | 8.744 | 8.896 | 173,929 | -0.06(-0.67%) |
Jul 07, 2009 | 8.915 | 9.090 | 8.772 | 8.956 | 301,961 | +0.08(+0.94%) |
Jul 06, 2009 | 8.610 | 8.906 | 8.601 | 8.873 | 237,277 | +0.12(+1.43%) |
Jul 02, 2009 | 8.767 | 8.878 | 8.596 | 8.749 | 284,126 | -0.14(-1.61%) |