Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.97 | 12.97 | 12.75 | 12.84 | 1,094,480 | -0.05(-0.37%) |
Sep 29, 2009 | 12.91 | 13.00 | 12.78 | 12.89 | 3,438,189 | +0.04(+0.32%) |
Sep 28, 2009 | 12.72 | 12.87 | 12.68 | 12.84 | 715,636 | +0.19(+1.51%) |
Sep 25, 2009 | 12.59 | 12.68 | 12.57 | 12.65 | 390,126 | +0.02(+0.16%) |
Sep 24, 2009 | 12.76 | 12.84 | 12.59 | 12.63 | 361,670 | -0.10(-0.75%) |
Sep 23, 2009 | 12.78 | 12.98 | 12.73 | 12.73 | 272,187 | +0.01(+0.11%) |
Sep 22, 2009 | 12.79 | 12.80 | 12.67 | 12.72 | 471,371 | +0.05(+0.39%) |
Sep 21, 2009 | 12.67 | 12.71 | 12.55 | 12.67 | 262,375 | -0.09(-0.69%) |
Sep 18, 2009 | 12.59 | 12.75 | 12.52 | 12.75 | 638,618 | +0.24(+1.88%) |
Sep 17, 2009 | 12.75 | 12.75 | 12.50 | 12.52 | 801,286 | -0.08(-0.65%) |
Sep 16, 2009 | 12.69 | 12.73 | 12.57 | 12.60 | 517,963 | -0.02(-0.15%) |
Sep 15, 2009 | 12.50 | 12.67 | 12.50 | 12.62 | 401,667 | +0.11(+0.92%) |
Sep 14, 2009 | 12.46 | 12.58 | 12.46 | 12.50 | 738,126 | -0.03(-0.22%) |
Sep 11, 2009 | 12.46 | 12.54 | 12.36 | 12.53 | 734,244 | +0.10(+0.81%) |
Sep 10, 2009 | 12.07 | 12.43 | 12.05 | 12.43 | 698,811 | +0.32(+2.61%) |
Sep 09, 2009 | 12.03 | 12.15 | 12.02 | 12.11 | 323,754 | +0.09(+0.73%) |
Sep 08, 2009 | 12.02 | 12.11 | 12.00 | 12.03 | 410,129 | +0.11(+0.90%) |
Sep 04, 2009 | 11.80 | 11.94 | 11.72 | 11.92 | 407,502 | +0.19(+1.60%) |
Sep 03, 2009 | 11.77 | 11.78 | 11.63 | 11.73 | 295,816 | +0.04(+0.36%) |
Sep 02, 2009 | 11.64 | 11.78 | 11.62 | 11.69 | 413,077 | +0.01(+0.12%) |
Sep 01, 2009 | 11.90 | 12.02 | 11.68 | 11.68 | 765,679 | -0.28(-2.36%) |
Aug 31, 2009 | 11.98 | 12.02 | 11.92 | 11.96 | 594,526 | -0.13(-1.06%) |
Aug 28, 2009 | 12.18 | 12.22 | 12.05 | 12.09 | 292,220 | -0.05(-0.44%) |
Aug 27, 2009 | 12.16 | 12.19 | 11.99 | 12.14 | 532,719 | -0.03(-0.28%) |
Aug 26, 2009 | 12.11 | 12.19 | 11.99 | 12.17 | 501,266 | +0.09(+0.78%) |
Aug 25, 2009 | 12.07 | 12.20 | 12.07 | 12.08 | 271,920 | +0.01(+0.11%) |
Aug 24, 2009 | 12.13 | 12.14 | 12.02 | 12.07 | 280,932 | -0.01(-0.11%) |
Aug 21, 2009 | 11.90 | 12.08 | 11.89 | 12.08 | 372,805 | +0.28(+2.40%) |
Aug 20, 2009 | 11.66 | 11.82 | 11.66 | 11.80 | 234,317 | +0.10(+0.86%) |
Aug 19, 2009 | 11.55 | 11.74 | 11.54 | 11.70 | 544,843 | +0.05(+0.46%) |
Aug 18, 2009 | 11.64 | 11.72 | 11.60 | 11.64 | 997,048 | +0.03(+0.23%) |
Aug 17, 2009 | 11.78 | 11.78 | 11.59 | 11.62 | 302,929 | -0.26(-2.21%) |
Aug 14, 2009 | 11.94 | 12.01 | 11.78 | 11.88 | 701,910 | -0.13(-1.07%) |
Aug 13, 2009 | 12.03 | 12.04 | 11.91 | 12.01 | 1,208,190 | +0.02(+0.17%) |
Aug 12, 2009 | 11.87 | 12.07 | 11.84 | 11.99 | 854,559 | +0.15(+1.25%) |
Aug 11, 2009 | 11.99 | 12.05 | 11.80 | 11.84 | 378,726 | -0.20(-1.68%) |
Aug 10, 2009 | 11.97 | 12.06 | 11.97 | 12.04 | 571,755 | +0.01(+0.11%) |
Aug 07, 2009 | 12.10 | 12.12 | 12.00 | 12.03 | 692,502 | +0.00(+0.00%) |
Aug 06, 2009 | 12.20 | 12.24 | 11.92 | 12.03 | 682,338 | -0.19(-1.54%) |
Aug 05, 2009 | 12.31 | 12.38 | 12.11 | 12.21 | 901,484 | -0.09(-0.77%) |
Aug 04, 2009 | 12.32 | 12.33 | 12.22 | 12.31 | 610,747 | +0.02(+0.16%) |
Aug 03, 2009 | 12.29 | 12.34 | 12.16 | 12.29 | 1,371,763 | +0.16(+1.33%) |
Jul 31, 2009 | 12.21 | 12.26 | 12.12 | 12.13 | 575,275 | -0.11(-0.94%) |
Jul 30, 2009 | 12.26 | 12.38 | 12.19 | 12.24 | 845,801 | +0.04(+0.33%) |
Jul 29, 2009 | 12.28 | 12.28 | 12.13 | 12.20 | 773,975 | -0.07(-0.60%) |
Jul 28, 2009 | 12.25 | 12.34 | 12.16 | 12.28 | 1,624,049 | +0.03(+0.28%) |
Jul 27, 2009 | 12.24 | 12.30 | 12.16 | 12.24 | 350,818 | -0.02(-0.16%) |
Jul 24, 2009 | 12.28 | 12.30 | 12.12 | 12.26 | 2,644 | +0.00(+0.00%) |
Jul 23, 2009 | 12.03 | 12.35 | 12.03 | 12.26 | 850,432 | +0.28(+2.36%) |
Jul 22, 2009 | 11.90 | 12.01 | 11.90 | 11.98 | 387,518 | +0.05(+0.45%) |
Jul 21, 2009 | 12.07 | 12.10 | 11.84 | 11.93 | 697,314 | +0.06(+0.51%) |
Jul 20, 2009 | 11.74 | 11.90 | 11.74 | 11.86 | 935,117 | +0.11(+0.92%) |
Jul 17, 2009 | 11.76 | 11.76 | 11.63 | 11.76 | 461,498 | +0.07(+0.58%) |
Jul 16, 2009 | 11.61 | 11.76 | 11.61 | 11.69 | 562,837 | +0.01(+0.12%) |
Jul 15, 2009 | 11.55 | 11.70 | 11.51 | 11.68 | 633,213 | +0.26(+2.30%) |
Jul 14, 2009 | 11.45 | 11.49 | 11.34 | 11.41 | 819,911 | -0.03(-0.24%) |
Jul 13, 2009 | 11.21 | 11.44 | 11.20 | 11.44 | 479,219 | +0.18(+1.55%) |
Jul 10, 2009 | 11.29 | 11.31 | 11.12 | 11.27 | 438,628 | -0.07(-0.65%) |
Jul 09, 2009 | 11.29 | 11.37 | 11.24 | 11.34 | 706,016 | +0.08(+0.72%) |
Jul 08, 2009 | 11.45 | 11.46 | 11.13 | 11.26 | 928,810 | -0.19(-1.65%) |
Jul 07, 2009 | 11.69 | 11.69 | 11.42 | 11.45 | 790,418 | -0.19(-1.62%) |
Jul 06, 2009 | 11.49 | 11.76 | 11.49 | 11.64 | 1,427,415 | -0.03(-0.23%) |
Jul 02, 2009 | 11.95 | 11.95 | 11.64 | 11.66 | 1,967,441 | -0.35(-2.92%) |