Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.55 | 11.56 | 11.39 | 11.51 | 15,102 | +0.06(+0.52%) |
Sep 29, 2009 | 11.62 | 11.62 | 11.45 | 11.45 | 23,247 | -0.14(-1.21%) |
Sep 28, 2009 | 11.75 | 11.78 | 11.59 | 11.59 | 30,399 | +0.01(+0.09%) |
Sep 25, 2009 | 11.60 | 11.60 | 11.54 | 11.58 | 24,150 | -0.04(-0.34%) |
Sep 24, 2009 | 11.80 | 11.88 | 11.51 | 11.62 | 42,233 | -0.17(-1.44%) |
Sep 23, 2009 | 11.90 | 11.90 | 11.68 | 11.79 | 56,339 | +0.04(+0.34%) |
Sep 22, 2009 | 11.53 | 11.75 | 11.40 | 11.75 | 33,246 | +0.39(+3.43%) |
Sep 21, 2009 | 11.60 | 11.62 | 11.33 | 11.36 | 21,442 | -0.15(-1.30%) |
Sep 18, 2009 | 11.57 | 11.63 | 11.50 | 11.51 | 19,704 | +0.02(+0.17%) |
Sep 17, 2009 | 11.72 | 11.75 | 11.37 | 11.49 | 51,804 | -0.14(-1.20%) |
Sep 16, 2009 | 11.29 | 11.63 | 11.27 | 11.63 | 88,716 | +0.41(+3.65%) |
Sep 15, 2009 | 10.85 | 11.22 | 10.84 | 11.22 | 74,059 | +0.43(+3.99%) |
Sep 14, 2009 | 10.53 | 10.90 | 10.52 | 10.79 | 63,222 | +0.26(+2.47%) |
Sep 11, 2009 | 10.45 | 10.54 | 10.45 | 10.53 | 36,690 | +0.06(+0.57%) |
Sep 10, 2009 | 10.53 | 10.53 | 10.45 | 10.47 | 18,764 | +0.04(+0.38%) |
Sep 09, 2009 | 10.42 | 10.47 | 10.40 | 10.43 | 16,213 | -0.04(-0.38%) |
Sep 08, 2009 | 10.41 | 10.47 | 10.35 | 10.47 | 42,506 | +0.04(+0.38%) |
Sep 04, 2009 | 10.20 | 10.43 | 10.20 | 10.43 | 51,267 | +0.22(+2.15%) |
Sep 03, 2009 | 10.20 | 10.25 | 10.15 | 10.21 | 14,221 | +0.02(+0.20%) |
Sep 02, 2009 | 10.17 | 10.19 | 10.10 | 10.19 | 10,894 | +0.07(+0.69%) |
Sep 01, 2009 | 10.28 | 10.32 | 10.12 | 10.12 | 42,449 | -0.12(-1.17%) |
Aug 31, 2009 | 10.32 | 10.33 | 10.11 | 10.24 | 29,475 | -0.05(-0.49%) |
Aug 28, 2009 | 10.15 | 10.35 | 10.15 | 10.29 | 27,296 | +0.07(+0.68%) |
Aug 27, 2009 | 10.10 | 10.24 | 10.07 | 10.22 | 66,739 | +0.20(+2.00%) |
Aug 26, 2009 | 10.25 | 10.34 | 10.02 | 10.02 | 41,174 | -0.21(-2.05%) |
Aug 25, 2009 | 10.28 | 10.33 | 10.13 | 10.23 | 29,036 | +0.00(+0.00%) |
Aug 24, 2009 | 10.35 | 10.39 | 10.23 | 10.23 | 21,018 | -0.07(-0.68%) |
Aug 21, 2009 | 10.63 | 10.63 | 10.28 | 10.30 | 61,454 | +0.00(+0.00%) |
Aug 20, 2009 | 10.26 | 10.32 | 10.15 | 10.30 | 52,510 | +0.10(+0.98%) |
Aug 19, 2009 | 9.990 | 10.20 | 9.990 | 10.20 | 25,288 | +0.09(+0.89%) |
Aug 18, 2009 | 10.10 | 10.28 | 10.01 | 10.11 | 41,010 | -0.03(-0.30%) |
Aug 17, 2009 | 10.35 | 10.36 | 9.970 | 10.14 | 27,484 | -0.22(-2.12%) |
Aug 14, 2009 | 10.65 | 10.69 | 10.36 | 10.36 | 29,641 | -0.23(-2.17%) |
Aug 13, 2009 | 10.69 | 10.69 | 10.42 | 10.59 | 33,154 | -0.09(-0.84%) |
Aug 12, 2009 | 10.72 | 10.72 | 10.62 | 10.68 | 32,130 | -0.02(-0.19%) |
Aug 11, 2009 | 10.71 | 10.77 | 10.60 | 10.70 | 30,616 | -0.01(-0.09%) |
Aug 10, 2009 | 10.68 | 10.71 | 10.60 | 10.71 | 20,368 | +0.13(+1.23%) |
Aug 07, 2009 | 10.63 | 10.66 | 10.50 | 10.58 | 26,590 | +0.13(+1.24%) |
Aug 06, 2009 | 10.49 | 10.55 | 10.35 | 10.45 | 44,090 | +0.01(+0.10%) |
Aug 05, 2009 | 10.55 | 10.55 | 10.32 | 10.44 | 55,448 | -0.11(-1.04%) |
Aug 04, 2009 | 10.34 | 10.59 | 10.26 | 10.55 | 48,256 | +0.14(+1.34%) |
Aug 03, 2009 | 10.14 | 10.45 | 10.09 | 10.41 | 38,812 | +0.17(+1.66%) |
Jul 31, 2009 | 9.800 | 10.41 | 9.800 | 10.24 | 202,618 | +0.43(+4.38%) |
Jul 30, 2009 | 9.890 | 9.980 | 9.790 | 9.810 | 24,829 | +0.01(+0.10%) |
Jul 29, 2009 | 9.740 | 9.910 | 9.720 | 9.800 | 24,390 | +0.07(+0.72%) |
Jul 28, 2009 | 9.700 | 9.740 | 9.600 | 9.730 | 26,111 | +0.14(+1.46%) |
Jul 27, 2009 | 9.700 | 9.750 | 9.590 | 9.590 | 42,744 | -0.07(-0.72%) |
Jul 24, 2009 | 9.500 | 9.680 | 9.500 | 9.660 | 144 | +0.08(+0.84%) |
Jul 23, 2009 | 9.510 | 9.640 | 9.503 | 9.580 | 30,382 | +0.11(+1.16%) |
Jul 22, 2009 | 9.450 | 9.490 | 9.410 | 9.470 | 21,768 | +0.05(+0.53%) |
Jul 21, 2009 | 9.690 | 9.690 | 9.370 | 9.420 | 22,279 | -0.01(-0.11%) |
Jul 20, 2009 | 9.340 | 9.430 | 9.340 | 9.430 | 13,837 | +0.14(+1.51%) |
Jul 17, 2009 | 9.290 | 9.320 | 9.220 | 9.290 | 31,154 | +0.00(+0.00%) |
Jul 16, 2009 | 9.240 | 9.290 | 9.203 | 9.290 | 16,322 | +0.12(+1.31%) |
Jul 15, 2009 | 9.210 | 9.279 | 9.150 | 9.170 | 19,821 | -0.01(-0.11%) |
Jul 14, 2009 | 9.220 | 9.220 | 9.020 | 9.180 | 18,355 | +0.06(+0.66%) |
Jul 13, 2009 | 9.200 | 9.200 | 8.430 | 9.120 | 58,073 | -0.06(-0.65%) |
Jul 10, 2009 | 9.300 | 9.300 | 9.100 | 9.180 | 26,802 | -0.11(-1.18%) |
Jul 09, 2009 | 9.290 | 9.296 | 9.240 | 9.290 | 9,799 | +0.13(+1.42%) |
Jul 08, 2009 | 9.460 | 9.460 | 9.150 | 9.160 | 13,162 | -0.09(-0.97%) |
Jul 07, 2009 | 9.280 | 9.324 | 9.120 | 9.250 | 19,809 | -0.02(-0.22%) |
Jul 06, 2009 | 9.110 | 9.320 | 9.080 | 9.270 | 16,413 | +0.03(+0.32%) |
Jul 02, 2009 | 9.060 | 9.320 | 9.060 | 9.240 | 19,458 | -0.08(-0.86%) |