Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.69 | 12.97 | 12.26 | 12.90 | 128,881 | +0.13(+1.02%) |
Sep 29, 2009 | 12.74 | 13.11 | 12.74 | 12.77 | 54,378 | +0.01(+0.08%) |
Sep 28, 2009 | 12.18 | 12.97 | 12.18 | 12.76 | 125,764 | +0.63(+5.19%) |
Sep 25, 2009 | 12.21 | 12.24 | 11.76 | 12.13 | 116,038 | -0.12(-0.98%) |
Sep 24, 2009 | 12.61 | 12.82 | 12.06 | 12.25 | 112,720 | -0.34(-2.70%) |
Sep 23, 2009 | 12.50 | 12.87 | 12.26 | 12.59 | 139,396 | +0.15(+1.21%) |
Sep 22, 2009 | 13.01 | 13.01 | 12.43 | 12.44 | 164,152 | -0.50(-3.86%) |
Sep 21, 2009 | 12.80 | 13.19 | 12.80 | 12.94 | 87,672 | -0.04(-0.31%) |
Sep 18, 2009 | 12.73 | 13.34 | 12.72 | 12.98 | 233,667 | +0.27(+2.12%) |
Sep 17, 2009 | 12.38 | 12.71 | 12.33 | 12.71 | 105,736 | +0.27(+2.17%) |
Sep 16, 2009 | 12.18 | 12.50 | 12.16 | 12.44 | 106,202 | +0.27(+2.22%) |
Sep 15, 2009 | 12.24 | 12.27 | 11.77 | 12.17 | 114,294 | -0.17(-1.38%) |
Sep 14, 2009 | 12.30 | 12.39 | 12.17 | 12.34 | 100,496 | +0.05(+0.41%) |
Sep 11, 2009 | 12.34 | 12.62 | 12.05 | 12.29 | 281,173 | -0.02(-0.16%) |
Sep 10, 2009 | 12.10 | 12.31 | 11.95 | 12.31 | 67,583 | +0.16(+1.32%) |
Sep 09, 2009 | 12.15 | 12.29 | 11.92 | 12.15 | 66,768 | -0.07(-0.57%) |
Sep 08, 2009 | 12.39 | 12.39 | 12.12 | 12.22 | 75,115 | -0.03(-0.24%) |
Sep 04, 2009 | 11.94 | 12.30 | 11.88 | 12.25 | 110,038 | +0.31(+2.60%) |
Sep 03, 2009 | 12.00 | 12.00 | 11.65 | 11.94 | 49,974 | -0.04(-0.33%) |
Sep 02, 2009 | 11.91 | 12.09 | 11.75 | 11.98 | 129,679 | -0.03(-0.25%) |
Sep 01, 2009 | 12.05 | 12.30 | 11.74 | 12.01 | 129,466 | -0.09(-0.74%) |
Aug 31, 2009 | 11.80 | 12.11 | 11.59 | 12.10 | 105,244 | +0.14(+1.17%) |
Aug 28, 2009 | 12.00 | 12.02 | 11.74 | 11.96 | 88,553 | +0.06(+0.50%) |
Aug 27, 2009 | 11.99 | 12.02 | 11.64 | 11.90 | 63,132 | -0.13(-1.08%) |
Aug 26, 2009 | 11.97 | 12.24 | 11.92 | 12.03 | 103,883 | +0.01(+0.08%) |
Aug 25, 2009 | 11.84 | 12.40 | 11.69 | 12.02 | 171,223 | +0.19(+1.61%) |
Aug 24, 2009 | 11.71 | 11.88 | 11.53 | 11.83 | 75,605 | +0.12(+1.02%) |
Aug 21, 2009 | 11.39 | 11.80 | 11.20 | 11.71 | 153,752 | +0.36(+3.17%) |
Aug 20, 2009 | 11.26 | 11.36 | 11.06 | 11.35 | 88,072 | +0.09(+0.80%) |
Aug 19, 2009 | 11.24 | 11.43 | 11.13 | 11.26 | 107,639 | +0.00(+0.00%) |
Aug 18, 2009 | 11.34 | 11.40 | 11.20 | 11.26 | 56,413 | -0.04(-0.35%) |
Aug 17, 2009 | 11.42 | 11.42 | 11.00 | 11.30 | 86,954 | -0.34(-2.92%) |
Aug 14, 2009 | 11.95 | 11.95 | 11.48 | 11.64 | 90,147 | -0.33(-2.76%) |
Aug 13, 2009 | 11.96 | 12.00 | 11.45 | 11.97 | 86,072 | +0.12(+1.01%) |
Aug 12, 2009 | 11.41 | 12.00 | 11.30 | 11.85 | 105,473 | +0.42(+3.67%) |
Aug 11, 2009 | 12.12 | 12.26 | 11.21 | 11.43 | 134,095 | -0.88(-7.15%) |
Aug 10, 2009 | 11.16 | 12.62 | 11.16 | 12.31 | 279,127 | -0.13(-1.05%) |
Aug 07, 2009 | 12.20 | 12.72 | 11.60 | 12.44 | 131,430 | +0.49(+4.10%) |
Aug 06, 2009 | 12.00 | 12.64 | 11.60 | 11.95 | 429,927 | +0.87(+7.85%) |
Aug 05, 2009 | 11.30 | 11.30 | 10.90 | 11.08 | 120,654 | -0.20(-1.77%) |
Aug 04, 2009 | 10.61 | 11.39 | 10.45 | 11.28 | 174,846 | +0.55(+5.13%) |
Aug 03, 2009 | 10.29 | 10.83 | 10.03 | 10.73 | 101,199 | +0.50(+4.89%) |
Jul 31, 2009 | 9.960 | 10.35 | 9.800 | 10.23 | 110,169 | +0.19(+1.89%) |
Jul 30, 2009 | 10.19 | 10.26 | 9.890 | 10.04 | 78,503 | +0.01(+0.10%) |
Jul 29, 2009 | 9.870 | 10.20 | 9.620 | 10.03 | 71,260 | +0.04(+0.40%) |
Jul 28, 2009 | 9.910 | 10.11 | 9.850 | 9.990 | 53,711 | +0.01(+0.10%) |
Jul 27, 2009 | 10.06 | 10.09 | 9.650 | 9.980 | 66,435 | -0.10(-0.99%) |
Jul 24, 2009 | 10.10 | 10.15 | 9.932 | 10.08 | 43,105 | -0.14(-1.37%) |
Jul 23, 2009 | 9.900 | 10.30 | 9.800 | 10.22 | 115,803 | +0.28(+2.82%) |
Jul 22, 2009 | 9.250 | 9.940 | 9.250 | 9.940 | 109,848 | +0.67(+7.23%) |
Jul 21, 2009 | 9.090 | 9.490 | 9.070 | 9.270 | 102,999 | +0.26(+2.89%) |
Jul 20, 2009 | 8.790 | 9.060 | 8.560 | 9.010 | 184,609 | +0.30(+3.44%) |
Jul 17, 2009 | 8.980 | 8.980 | 8.530 | 8.710 | 95,708 | -0.23(-2.57%) |
Jul 16, 2009 | 8.820 | 9.300 | 8.790 | 8.940 | 93,136 | +0.04(+0.45%) |
Jul 15, 2009 | 8.720 | 8.900 | 8.620 | 8.900 | 69,844 | +0.32(+3.73%) |
Jul 14, 2009 | 8.710 | 8.955 | 8.440 | 8.580 | 42,146 | -0.11(-1.27%) |
Jul 13, 2009 | 8.510 | 8.860 | 8.260 | 8.690 | 90,177 | -0.12(-1.36%) |
Jul 10, 2009 | 8.600 | 8.840 | 8.580 | 8.810 | 39,250 | +0.18(+2.09%) |
Jul 09, 2009 | 8.800 | 9.100 | 8.630 | 8.630 | 46,000 | -0.11(-1.26%) |
Jul 08, 2009 | 9.080 | 9.330 | 8.536 | 8.740 | 74,962 | -0.27(-3.00%) |
Jul 07, 2009 | 9.060 | 9.480 | 8.960 | 9.010 | 80,107 | +0.02(+0.22%) |
Jul 06, 2009 | 8.940 | 9.390 | 8.900 | 8.990 | 50,661 | +0.04(+0.45%) |
Jul 02, 2009 | 8.860 | 9.250 | 8.750 | 8.950 | 88,701 | -0.11(-1.21%) |