Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.30 | 12.50 | 12.10 | 12.21 | 320,936 | -0.07(-0.57%) |
Sep 29, 2009 | 12.47 | 12.74 | 12.01 | 12.28 | 150,863 | -0.14(-1.13%) |
Sep 28, 2009 | 11.80 | 12.58 | 11.66 | 12.42 | 216,075 | +0.73(+6.24%) |
Sep 25, 2009 | 11.53 | 11.92 | 11.53 | 11.69 | 222,589 | +0.08(+0.69%) |
Sep 24, 2009 | 11.55 | 11.88 | 11.47 | 11.61 | 540,002 | +0.11(+0.96%) |
Sep 23, 2009 | 11.49 | 11.77 | 11.34 | 11.50 | 774,526 | +0.07(+0.61%) |
Sep 22, 2009 | 11.77 | 11.87 | 11.43 | 11.43 | 281,491 | -0.27(-2.31%) |
Sep 21, 2009 | 11.62 | 12.00 | 11.62 | 11.70 | 239,440 | -0.05(-0.43%) |
Sep 18, 2009 | 11.85 | 12.06 | 11.60 | 11.75 | 420,664 | -0.05(-0.42%) |
Sep 17, 2009 | 11.96 | 12.00 | 11.75 | 11.80 | 139,436 | -0.15(-1.26%) |
Sep 16, 2009 | 11.82 | 12.06 | 11.82 | 11.95 | 164,567 | +0.14(+1.19%) |
Sep 15, 2009 | 11.58 | 11.81 | 11.27 | 11.81 | 162,851 | +0.24(+2.07%) |
Sep 14, 2009 | 11.63 | 11.84 | 10.91 | 11.57 | 325,915 | -0.13(-1.11%) |
Sep 11, 2009 | 11.94 | 11.96 | 11.63 | 11.70 | 310,984 | -0.18(-1.52%) |
Sep 10, 2009 | 11.88 | 12.00 | 11.58 | 11.88 | 267,023 | +0.02(+0.17%) |
Sep 09, 2009 | 11.74 | 12.03 | 11.74 | 11.86 | 210,117 | +0.02(+0.17%) |
Sep 08, 2009 | 11.99 | 11.99 | 11.56 | 11.84 | 273,847 | -0.04(-0.34%) |
Sep 04, 2009 | 11.41 | 11.93 | 11.22 | 11.88 | 151,498 | +0.43(+3.76%) |
Sep 03, 2009 | 11.07 | 11.50 | 10.92 | 11.45 | 172,024 | +0.45(+4.09%) |
Sep 02, 2009 | 11.29 | 11.29 | 10.74 | 11.00 | 128,586 | -0.03(-0.27%) |
Sep 01, 2009 | 11.35 | 11.80 | 11.01 | 11.03 | 214,151 | -0.44(-3.84%) |
Aug 31, 2009 | 11.83 | 11.83 | 11.34 | 11.47 | 362,509 | -0.63(-5.21%) |
Aug 28, 2009 | 12.51 | 12.51 | 12.01 | 12.10 | 239,454 | -0.32(-2.58%) |
Aug 27, 2009 | 12.38 | 12.48 | 11.74 | 12.42 | 288,124 | +0.04(+0.32%) |
Aug 26, 2009 | 12.37 | 12.45 | 12.14 | 12.38 | 190,011 | -0.01(-0.08%) |
Aug 25, 2009 | 12.40 | 12.47 | 12.10 | 12.39 | 202,009 | +0.10(+0.81%) |
Aug 24, 2009 | 12.50 | 12.62 | 12.02 | 12.29 | 176,768 | -0.14(-1.13%) |
Aug 21, 2009 | 12.22 | 12.64 | 12.04 | 12.43 | 364,116 | +0.49(+4.10%) |
Aug 20, 2009 | 11.21 | 12.15 | 10.94 | 11.94 | 378,531 | +0.73(+6.51%) |
Aug 19, 2009 | 10.81 | 11.25 | 10.59 | 11.21 | 246,015 | +0.20(+1.82%) |
Aug 18, 2009 | 10.38 | 11.05 | 10.27 | 11.01 | 187,750 | +0.69(+6.69%) |
Aug 17, 2009 | 10.24 | 10.54 | 10.05 | 10.32 | 197,906 | -0.11(-1.05%) |
Aug 14, 2009 | 10.93 | 10.93 | 10.22 | 10.43 | 172,960 | -0.55(-5.01%) |
Aug 13, 2009 | 11.20 | 11.20 | 10.65 | 10.98 | 145,606 | -0.16(-1.44%) |
Aug 12, 2009 | 10.66 | 11.36 | 10.66 | 11.14 | 218,320 | +0.50(+4.70%) |
Aug 11, 2009 | 10.69 | 10.79 | 10.52 | 10.64 | 181,163 | -0.15(-1.39%) |
Aug 10, 2009 | 10.60 | 10.79 | 10.17 | 10.79 | 228,053 | +0.05(+0.47%) |
Aug 07, 2009 | 9.780 | 11.24 | 9.760 | 10.74 | 449,628 | +1.14(+11.88%) |
Aug 06, 2009 | 10.00 | 10.81 | 9.550 | 9.600 | 308,062 | -0.86(-8.22%) |
Aug 05, 2009 | 10.80 | 10.89 | 10.08 | 10.46 | 261,921 | -0.36(-3.33%) |
Aug 04, 2009 | 10.39 | 11.20 | 10.39 | 10.82 | 229,328 | +0.31(+2.95%) |
Aug 03, 2009 | 10.38 | 10.51 | 9.940 | 10.51 | 247,108 | +0.19(+1.84%) |
Jul 31, 2009 | 10.34 | 10.55 | 9.864 | 10.32 | 177,069 | -0.10(-0.96%) |
Jul 30, 2009 | 10.14 | 10.68 | 9.710 | 10.42 | 231,834 | +0.45(+4.51%) |
Jul 29, 2009 | 10.04 | 10.14 | 9.900 | 9.970 | 142,688 | -0.14(-1.38%) |
Jul 28, 2009 | 9.990 | 10.24 | 9.960 | 10.11 | 228,732 | +0.07(+0.70%) |
Jul 27, 2009 | 10.05 | 10.19 | 9.910 | 10.04 | 189,687 | +0.04(+0.40%) |
Jul 24, 2009 | 10.71 | 10.73 | 9.860 | 10.00 | 424,329 | -0.46(-4.40%) |
Jul 23, 2009 | 10.21 | 10.94 | 10.06 | 10.46 | 278,788 | +0.19(+1.85%) |
Jul 22, 2009 | 10.14 | 10.45 | 9.740 | 10.27 | 87,954 | +0.04(+0.39%) |
Jul 21, 2009 | 10.38 | 10.39 | 9.990 | 10.23 | 105,473 | -0.05(-0.49%) |
Jul 20, 2009 | 10.33 | 10.34 | 10.07 | 10.28 | 181,607 | +0.03(+0.29%) |
Jul 17, 2009 | 10.07 | 10.28 | 9.970 | 10.25 | 303,381 | +0.21(+2.09%) |
Jul 16, 2009 | 9.510 | 10.10 | 9.500 | 10.04 | 330,532 | +0.44(+4.58%) |
Jul 15, 2009 | 8.660 | 9.732 | 8.380 | 9.600 | 569,188 | +1.16(+13.74%) |
Jul 14, 2009 | 8.470 | 8.600 | 8.220 | 8.440 | 282,982 | -0.01(-0.12%) |
Jul 13, 2009 | 8.730 | 8.780 | 8.380 | 8.450 | 713,651 | -0.31(-3.54%) |
Jul 10, 2009 | 8.520 | 8.960 | 8.520 | 8.760 | 186,718 | +0.15(+1.74%) |
Jul 09, 2009 | 9.000 | 9.340 | 8.520 | 8.610 | 354,727 | -0.29(-3.26%) |
Jul 08, 2009 | 9.050 | 9.280 | 8.760 | 8.900 | 412,066 | -0.07(-0.78%) |
Jul 07, 2009 | 9.560 | 9.560 | 8.960 | 8.970 | 302,347 | -0.56(-5.88%) |
Jul 06, 2009 | 9.550 | 9.640 | 9.050 | 9.530 | 285,273 | -0.10(-1.04%) |
Jul 02, 2009 | 9.860 | 9.880 | 9.280 | 9.630 | 244,550 | -0.42(-4.18%) |