Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.96 | 11.02 | 10.55 | 10.86 | 338,694 | -0.04(-0.36%) |
Sep 29, 2009 | 10.77 | 11.02 | 10.60 | 10.90 | 290,924 | +0.17(+1.60%) |
Sep 28, 2009 | 10.44 | 10.74 | 10.29 | 10.73 | 231,162 | +0.39(+3.75%) |
Sep 25, 2009 | 10.38 | 10.55 | 10.15 | 10.34 | 319,227 | -0.11(-1.06%) |
Sep 24, 2009 | 10.76 | 10.81 | 10.29 | 10.45 | 397,599 | -0.24(-2.28%) |
Sep 23, 2009 | 11.05 | 11.05 | 10.69 | 10.69 | 247,412 | -0.30(-2.77%) |
Sep 22, 2009 | 10.94 | 11.00 | 10.58 | 11.00 | 256,126 | +0.13(+1.17%) |
Sep 21, 2009 | 11.06 | 11.11 | 10.81 | 10.87 | 236,562 | -0.29(-2.63%) |
Sep 18, 2009 | 11.30 | 11.34 | 11.09 | 11.16 | 572,736 | -0.06(-0.54%) |
Sep 17, 2009 | 11.41 | 11.64 | 11.02 | 11.22 | 223,181 | -0.18(-1.56%) |
Sep 16, 2009 | 10.95 | 11.42 | 10.90 | 11.40 | 308,424 | +0.53(+4.84%) |
Sep 15, 2009 | 10.73 | 10.93 | 10.41 | 10.88 | 292,398 | +0.12(+1.13%) |
Sep 14, 2009 | 10.70 | 10.80 | 10.48 | 10.75 | 164,956 | -0.02(-0.15%) |
Sep 11, 2009 | 10.75 | 11.14 | 10.60 | 10.77 | 395,187 | +0.04(+0.41%) |
Sep 10, 2009 | 10.36 | 10.77 | 10.33 | 10.73 | 424,919 | +0.32(+3.09%) |
Sep 09, 2009 | 10.25 | 10.52 | 10.06 | 10.40 | 392,809 | +0.10(+0.97%) |
Sep 08, 2009 | 10.35 | 10.38 | 10.18 | 10.30 | 256,999 | +0.08(+0.81%) |
Sep 04, 2009 | 10.23 | 10.32 | 10.08 | 10.22 | 304,085 | -0.01(-0.05%) |
Sep 03, 2009 | 10.13 | 10.24 | 9.999 | 10.23 | 224,492 | +0.21(+2.10%) |
Sep 02, 2009 | 10.39 | 10.44 | 9.994 | 10.02 | 510,887 | -0.39(-3.78%) |
Sep 01, 2009 | 10.80 | 11.07 | 10.30 | 10.41 | 517,802 | -0.47(-4.33%) |
Aug 31, 2009 | 10.83 | 10.92 | 10.65 | 10.88 | 469,456 | -0.04(-0.36%) |
Aug 28, 2009 | 11.18 | 11.22 | 10.79 | 10.92 | 316,916 | -0.17(-1.55%) |
Aug 27, 2009 | 11.36 | 11.40 | 10.81 | 11.09 | 236,192 | -0.27(-2.39%) |
Aug 26, 2009 | 11.20 | 11.57 | 11.18 | 11.36 | 239,252 | +0.09(+0.84%) |
Aug 25, 2009 | 11.11 | 11.33 | 11.04 | 11.27 | 654,225 | +0.24(+2.16%) |
Aug 24, 2009 | 11.53 | 11.60 | 10.97 | 11.03 | 288,745 | -0.44(-3.82%) |
Aug 21, 2009 | 11.25 | 11.50 | 10.99 | 11.47 | 608,792 | +0.39(+3.55%) |
Aug 20, 2009 | 11.04 | 11.24 | 10.96 | 11.07 | 259,770 | +0.03(+0.30%) |
Aug 19, 2009 | 10.87 | 11.14 | 10.81 | 11.04 | 231,826 | +0.09(+0.86%) |
Aug 18, 2009 | 10.91 | 11.13 | 10.81 | 10.95 | 253,005 | -0.04(-0.35%) |
Aug 17, 2009 | 11.15 | 11.15 | 10.80 | 10.99 | 311,778 | -0.41(-3.60%) |
Aug 14, 2009 | 11.80 | 11.82 | 11.20 | 11.40 | 277,788 | -0.39(-3.29%) |
Aug 13, 2009 | 11.83 | 11.99 | 11.53 | 11.78 | 305,745 | +0.07(+0.57%) |
Aug 12, 2009 | 11.73 | 11.97 | 11.51 | 11.72 | 399,759 | -0.06(-0.52%) |
Aug 11, 2009 | 12.24 | 12.41 | 11.50 | 11.78 | 497,442 | -0.49(-3.98%) |
Aug 10, 2009 | 12.39 | 13.06 | 12.22 | 12.27 | 590,588 | -0.19(-1.56%) |
Aug 07, 2009 | 12.06 | 12.85 | 11.81 | 12.46 | 523,636 | +0.62(+5.19%) |
Aug 06, 2009 | 11.94 | 12.19 | 11.54 | 11.85 | 556,881 | +0.02(+0.14%) |
Aug 05, 2009 | 12.08 | 12.17 | 11.70 | 11.83 | 483,754 | -0.21(-1.75%) |
Aug 04, 2009 | 11.38 | 12.10 | 11.30 | 12.04 | 445,196 | +0.55(+4.83%) |
Aug 03, 2009 | 11.39 | 11.52 | 11.20 | 11.48 | 391,121 | +0.26(+2.27%) |
Jul 31, 2009 | 11.25 | 11.43 | 11.02 | 11.23 | 572,689 | +0.04(+0.35%) |
Jul 30, 2009 | 10.25 | 11.29 | 10.25 | 11.19 | 569,178 | +0.39(+3.64%) |
Jul 29, 2009 | 10.53 | 10.87 | 10.47 | 10.80 | 446,997 | +0.18(+1.72%) |
Jul 28, 2009 | 10.21 | 10.67 | 10.03 | 10.61 | 509,876 | +0.34(+3.35%) |
Jul 27, 2009 | 9.844 | 10.29 | 9.827 | 10.27 | 547,224 | +0.45(+4.57%) |
Jul 24, 2009 | 9.977 | 10.21 | 9.739 | 9.822 | 878,083 | -0.42(-4.11%) |
Jul 23, 2009 | 9.478 | 10.24 | 9.428 | 10.24 | 1,075,712 | +0.84(+8.90%) |
Jul 22, 2009 | 9.406 | 9.595 | 9.245 | 9.406 | 636,476 | -0.03(-0.35%) |
Jul 21, 2009 | 9.783 | 9.910 | 9.268 | 9.439 | 688,948 | -0.19(-1.96%) |
Jul 20, 2009 | 9.755 | 9.855 | 9.539 | 9.628 | 540,642 | +0.06(+0.58%) |
Jul 17, 2009 | 10.38 | 10.49 | 9.401 | 9.572 | 869,468 | -0.72(-7.00%) |
Jul 16, 2009 | 10.49 | 10.49 | 10.03 | 10.29 | 522,352 | -0.25(-2.37%) |
Jul 15, 2009 | 10.28 | 10.73 | 10.12 | 10.54 | 599,051 | +0.47(+4.62%) |
Jul 14, 2009 | 10.32 | 10.40 | 9.983 | 10.08 | 867,339 | -0.22(-2.10%) |
Jul 13, 2009 | 10.14 | 10.39 | 10.09 | 10.29 | 1,020,177 | +0.23(+2.31%) |
Jul 10, 2009 | 10.22 | 10.40 | 9.888 | 10.06 | 601,359 | -0.21(-2.00%) |
Jul 09, 2009 | 10.32 | 10.68 | 10.20 | 10.27 | 493,388 | +0.07(+0.71%) |
Jul 08, 2009 | 10.27 | 10.80 | 9.983 | 10.19 | 965,510 | +0.04(+0.38%) |
Jul 07, 2009 | 10.57 | 10.65 | 10.15 | 10.15 | 504,271 | -0.35(-3.38%) |
Jul 06, 2009 | 10.35 | 10.60 | 10.18 | 10.51 | 368,284 | +0.11(+1.07%) |
Jul 02, 2009 | 10.95 | 11.02 | 10.35 | 10.40 | 584,822 | -0.74(-6.62%) |