Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.46 | 12.63 | 12.33 | 12.56 | 1,508,326 | +0.11(+0.89%) |
Sep 29, 2009 | 12.46 | 12.56 | 12.27 | 12.45 | 1,111,607 | -0.01(-0.06%) |
Sep 28, 2009 | 12.31 | 12.55 | 12.29 | 12.46 | 826,761 | +0.19(+1.56%) |
Sep 25, 2009 | 12.19 | 12.28 | 11.99 | 12.26 | 807,193 | +0.07(+0.58%) |
Sep 24, 2009 | 12.62 | 12.69 | 12.15 | 12.19 | 1,104,916 | -0.34(-2.73%) |
Sep 23, 2009 | 12.73 | 12.84 | 12.50 | 12.54 | 1,589,256 | -0.29(-2.24%) |
Sep 22, 2009 | 12.88 | 12.93 | 12.64 | 12.82 | 1,432,052 | +0.25(+1.99%) |
Sep 21, 2009 | 11.92 | 12.65 | 11.91 | 12.57 | 2,269,397 | +0.34(+2.82%) |
Sep 18, 2009 | 12.04 | 12.25 | 11.88 | 12.23 | 3,596,856 | +0.39(+3.29%) |
Sep 17, 2009 | 12.09 | 12.28 | 11.80 | 11.84 | 1,760,922 | -0.47(-3.83%) |
Sep 16, 2009 | 12.26 | 12.42 | 12.12 | 12.31 | 1,984,118 | +0.06(+0.48%) |
Sep 15, 2009 | 11.98 | 12.33 | 11.85 | 12.25 | 1,317,058 | +0.30(+2.49%) |
Sep 14, 2009 | 11.62 | 11.98 | 11.58 | 11.96 | 834,741 | +0.33(+2.84%) |
Sep 11, 2009 | 11.72 | 11.83 | 11.50 | 11.62 | 1,045,055 | -0.09(-0.75%) |
Sep 10, 2009 | 11.01 | 11.75 | 10.96 | 11.71 | 1,061,354 | +0.64(+5.75%) |
Sep 09, 2009 | 11.25 | 11.32 | 10.96 | 11.08 | 625,783 | -0.07(-0.59%) |
Sep 08, 2009 | 10.97 | 11.16 | 10.93 | 11.14 | 1,015,981 | +0.40(+3.76%) |
Sep 04, 2009 | 10.59 | 10.77 | 10.50 | 10.74 | 495,910 | +0.14(+1.29%) |
Sep 03, 2009 | 10.35 | 10.64 | 10.32 | 10.60 | 787,956 | +0.32(+3.14%) |
Sep 02, 2009 | 10.11 | 10.45 | 10.10 | 10.28 | 1,075,291 | +0.13(+1.32%) |
Sep 01, 2009 | 10.51 | 10.63 | 10.13 | 10.14 | 1,327,739 | -0.28(-2.65%) |
Aug 31, 2009 | 10.24 | 10.67 | 10.24 | 10.42 | 2,015,927 | -0.19(-1.82%) |
Aug 28, 2009 | 10.70 | 10.77 | 7.408 | 10.61 | 1,160,439 | -0.13(-1.23%) |
Aug 27, 2009 | 10.68 | 10.79 | 10.39 | 10.75 | 632,122 | +0.01(+0.13%) |
Aug 26, 2009 | 10.56 | 10.75 | 10.49 | 10.73 | 1,808,754 | +0.15(+1.45%) |
Aug 25, 2009 | 10.80 | 10.88 | 10.50 | 10.58 | 1,558,834 | -0.21(-1.92%) |
Aug 24, 2009 | 10.96 | 11.02 | 10.67 | 10.79 | 1,191,112 | -0.14(-1.29%) |
Aug 21, 2009 | 10.89 | 10.98 | 10.83 | 10.93 | 492,285 | +0.21(+1.98%) |
Aug 20, 2009 | 10.59 | 10.78 | 10.58 | 10.71 | 710,037 | +0.13(+1.20%) |
Aug 19, 2009 | 10.31 | 10.71 | 10.31 | 10.59 | 989,332 | +0.16(+1.52%) |
Aug 18, 2009 | 10.31 | 10.45 | 10.26 | 10.43 | 539,053 | +0.16(+1.56%) |
Aug 17, 2009 | 10.26 | 10.40 | 10.23 | 10.27 | 567,228 | -0.49(-4.54%) |
Aug 14, 2009 | 10.98 | 10.98 | 10.56 | 10.76 | 1,068,566 | -0.16(-1.49%) |
Aug 13, 2009 | 10.70 | 11.04 | 10.70 | 10.92 | 1,070,542 | +0.05(+0.43%) |
Aug 12, 2009 | 10.81 | 11.06 | 10.78 | 10.87 | 1,106,786 | -0.01(-0.07%) |
Aug 11, 2009 | 10.81 | 10.98 | 10.42 | 10.88 | 1,979,191 | +0.02(+0.17%) |
Aug 10, 2009 | 10.60 | 10.87 | 10.52 | 10.86 | 1,006,606 | +0.36(+3.46%) |
Aug 07, 2009 | 10.59 | 10.64 | 10.39 | 10.50 | 1,803,760 | +0.06(+0.54%) |
Aug 06, 2009 | 10.56 | 10.58 | 10.32 | 10.44 | 848,809 | -0.07(-0.70%) |
Aug 05, 2009 | 10.52 | 10.57 | 10.28 | 10.51 | 1,292,262 | -0.08(-0.78%) |
Aug 04, 2009 | 10.57 | 10.64 | 10.50 | 10.60 | 1,896,209 | -0.04(-0.35%) |
Aug 03, 2009 | 10.58 | 10.67 | 10.47 | 10.63 | 850,374 | +0.23(+2.20%) |
Jul 31, 2009 | 10.44 | 10.47 | 10.30 | 10.41 | 1,629,214 | -0.02(-0.15%) |
Jul 30, 2009 | 10.38 | 10.55 | 10.29 | 10.42 | 3,994,928 | +0.16(+1.58%) |
Jul 29, 2009 | 10.23 | 10.32 | 10.14 | 10.26 | 1,787,893 | +0.00(+0.02%) |
Jul 28, 2009 | 10.14 | 10.30 | 10.07 | 10.26 | 2,200,216 | +0.07(+0.67%) |
Jul 27, 2009 | 10.03 | 10.26 | 10.00 | 10.19 | 981,327 | +0.11(+1.05%) |
Jul 24, 2009 | 10.06 | 10.15 | 10.000 | 10.08 | 14,623,053 | +0.15(+1.54%) |
Jul 23, 2009 | 9.927 | 10.03 | 9.887 | 9.929 | 3,175,748 | +0.08(+0.77%) |
Jul 22, 2009 | 9.948 | 9.955 | 9.731 | 9.854 | 9,278,791 | -0.26(-2.59%) |
Jul 21, 2009 | 10.39 | 10.43 | 9.917 | 10.12 | 3,326,265 | -0.19(-1.83%) |
Jul 20, 2009 | 10.64 | 10.64 | 10.22 | 10.30 | 974,700 | -0.08(-0.73%) |
Jul 17, 2009 | 10.71 | 10.72 | 10.23 | 10.38 | 1,182,386 | -0.17(-1.63%) |
Jul 16, 2009 | 10.29 | 10.65 | 10.18 | 10.55 | 1,007,662 | +0.17(+1.68%) |
Jul 15, 2009 | 9.983 | 10.42 | 9.983 | 10.38 | 1,191,188 | +0.58(+5.87%) |
Jul 14, 2009 | 9.950 | 9.972 | 9.472 | 9.802 | 807,108 | -0.05(-0.50%) |
Jul 13, 2009 | 9.422 | 9.851 | 9.396 | 9.851 | 993,153 | +0.73(+7.96%) |
Jul 10, 2009 | 9.071 | 9.245 | 8.988 | 9.125 | 692,631 | -0.18(-1.93%) |