Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.65 | 11.87 | 11.26 | 11.53 | 193,994 | -0.14(-1.24%) |
Sep 29, 2009 | 11.97 | 11.97 | 11.56 | 11.68 | 225,196 | -0.30(-2.50%) |
Sep 28, 2009 | 11.48 | 12.00 | 11.35 | 11.97 | 140,003 | +0.60(+5.26%) |
Sep 25, 2009 | 11.97 | 11.97 | 11.25 | 11.38 | 201,180 | -0.67(-5.53%) |
Sep 24, 2009 | 11.98 | 12.22 | 11.87 | 12.04 | 266,682 | +0.11(+0.89%) |
Sep 23, 2009 | 11.87 | 12.06 | 11.65 | 11.94 | 171,871 | +0.08(+0.65%) |
Sep 22, 2009 | 11.94 | 12.09 | 11.79 | 11.86 | 118,977 | +0.02(+0.16%) |
Sep 21, 2009 | 11.70 | 11.96 | 11.61 | 11.84 | 85,865 | -0.03(-0.24%) |
Sep 18, 2009 | 11.72 | 12.07 | 11.63 | 11.87 | 199,569 | +0.19(+1.65%) |
Sep 17, 2009 | 11.66 | 11.80 | 11.60 | 11.68 | 86,540 | -0.04(-0.33%) |
Sep 16, 2009 | 11.85 | 11.87 | 11.58 | 11.71 | 148,879 | -0.13(-1.06%) |
Sep 15, 2009 | 11.90 | 12.07 | 11.53 | 11.84 | 157,799 | +0.02(+0.16%) |
Sep 14, 2009 | 11.32 | 11.88 | 11.12 | 11.82 | 154,863 | +0.37(+3.20%) |
Sep 11, 2009 | 11.91 | 11.97 | 11.41 | 11.45 | 118,495 | -0.47(-3.97%) |
Sep 10, 2009 | 11.96 | 12.03 | 11.64 | 11.93 | 175,731 | -0.03(-0.26%) |
Sep 09, 2009 | 11.60 | 12.35 | 11.60 | 11.96 | 245,576 | +0.34(+2.93%) |
Sep 08, 2009 | 11.01 | 11.67 | 10.68 | 11.62 | 297,484 | +0.79(+7.32%) |
Sep 04, 2009 | 10.14 | 10.87 | 10.14 | 10.83 | 232,050 | +0.79(+7.89%) |
Sep 03, 2009 | 10.27 | 10.28 | 9.845 | 10.03 | 240,318 | -0.16(-1.61%) |
Sep 02, 2009 | 10.27 | 10.47 | 9.985 | 10.20 | 127,600 | -0.14(-1.31%) |
Sep 01, 2009 | 10.44 | 10.96 | 9.899 | 10.33 | 221,030 | -0.19(-1.83%) |
Aug 31, 2009 | 10.71 | 10.89 | 10.46 | 10.53 | 148,879 | -0.33(-3.03%) |
Aug 28, 2009 | 11.07 | 11.24 | 10.63 | 10.85 | 134,041 | -0.13(-1.14%) |
Aug 27, 2009 | 11.15 | 11.24 | 10.79 | 10.98 | 155,541 | -0.13(-1.13%) |
Aug 26, 2009 | 10.86 | 11.24 | 10.78 | 11.11 | 108,265 | +0.26(+2.40%) |
Aug 25, 2009 | 10.87 | 11.06 | 10.73 | 10.84 | 87,777 | +0.07(+0.63%) |
Aug 24, 2009 | 10.83 | 11.00 | 10.67 | 10.78 | 122,589 | +0.01(+0.09%) |
Aug 21, 2009 | 10.45 | 10.81 | 10.29 | 10.77 | 204,458 | +0.49(+4.79%) |
Aug 20, 2009 | 10.14 | 10.35 | 10.05 | 10.28 | 102,994 | +0.16(+1.62%) |
Aug 19, 2009 | 9.657 | 10.17 | 9.657 | 10.11 | 272,272 | +0.47(+4.91%) |
Aug 18, 2009 | 9.657 | 9.937 | 9.561 | 9.638 | 129,079 | +0.04(+0.40%) |
Aug 17, 2009 | 9.686 | 9.995 | 9.464 | 9.599 | 200,150 | -0.35(-3.50%) |
Aug 14, 2009 | 10.11 | 10.22 | 9.657 | 9.947 | 184,607 | -0.17(-1.72%) |
Aug 13, 2009 | 10.30 | 10.59 | 9.889 | 10.12 | 144,845 | -0.08(-0.76%) |
Aug 12, 2009 | 9.879 | 10.66 | 9.850 | 10.20 | 260,646 | +0.38(+3.83%) |
Aug 11, 2009 | 11.28 | 11.56 | 9.705 | 9.821 | 788,703 | -2.52(-20.42%) |
Aug 10, 2009 | 12.07 | 12.48 | 12.07 | 12.34 | 193,456 | +0.21(+1.75%) |
Aug 07, 2009 | 11.91 | 12.41 | 11.91 | 12.13 | 332,321 | +0.51(+4.41%) |
Aug 06, 2009 | 11.57 | 11.96 | 11.29 | 11.62 | 253,306 | +0.14(+1.26%) |
Aug 05, 2009 | 11.70 | 11.90 | 11.36 | 11.47 | 101,930 | -0.26(-2.22%) |
Aug 04, 2009 | 11.85 | 12.24 | 11.63 | 11.73 | 169,557 | -0.25(-2.10%) |
Aug 03, 2009 | 11.89 | 11.98 | 11.65 | 11.98 | 104,732 | +0.25(+2.14%) |
Jul 31, 2009 | 11.79 | 12.05 | 11.58 | 11.73 | 114,682 | -0.08(-0.65%) |
Jul 30, 2009 | 11.46 | 12.04 | 11.36 | 11.81 | 226,369 | +0.46(+4.08%) |
Jul 29, 2009 | 11.25 | 11.53 | 11.12 | 11.35 | 86,164 | -0.05(-0.42%) |
Jul 28, 2009 | 11.49 | 11.76 | 11.20 | 11.40 | 151,194 | -0.23(-1.99%) |
Jul 27, 2009 | 11.96 | 11.97 | 11.54 | 11.63 | 175,372 | -0.35(-2.90%) |
Jul 24, 2009 | 11.44 | 12.04 | 11.30 | 11.97 | 257,034 | +0.41(+3.51%) |
Jul 23, 2009 | 10.83 | 11.63 | 10.71 | 11.57 | 194,331 | +0.69(+6.30%) |
Jul 22, 2009 | 10.67 | 10.89 | 10.49 | 10.88 | 105,095 | +0.12(+1.08%) |
Jul 21, 2009 | 10.65 | 10.81 | 10.33 | 10.77 | 202,667 | +0.21(+2.01%) |
Jul 20, 2009 | 10.76 | 10.89 | 10.33 | 10.56 | 172,109 | -0.11(-1.00%) |
Jul 17, 2009 | 10.44 | 10.81 | 10.27 | 10.66 | 212,854 | +0.27(+2.60%) |
Jul 16, 2009 | 9.715 | 10.45 | 9.715 | 10.39 | 189,114 | +0.65(+6.64%) |
Jul 15, 2009 | 9.184 | 9.792 | 9.174 | 9.744 | 151,484 | +0.67(+7.34%) |
Jul 14, 2009 | 8.952 | 9.194 | 8.952 | 9.078 | 69,191 | +0.11(+1.18%) |
Jul 13, 2009 | 8.691 | 8.981 | 8.556 | 8.971 | 97,604 | +0.11(+1.20%) |
Jul 10, 2009 | 8.962 | 9.145 | 8.740 | 8.865 | 78,510 | -0.14(-1.50%) |
Jul 09, 2009 | 9.271 | 9.271 | 8.962 | 9.000 | 75,934 | -0.22(-2.41%) |
Jul 08, 2009 | 9.280 | 9.377 | 8.914 | 9.223 | 179,134 | -0.06(-0.62%) |
Jul 07, 2009 | 9.561 | 9.686 | 9.261 | 9.280 | 120,751 | -0.23(-2.44%) |
Jul 06, 2009 | 9.812 | 9.831 | 9.416 | 9.512 | 107,978 | -0.36(-3.62%) |
Jul 02, 2009 | 9.551 | 10.03 | 9.551 | 9.870 | 189,254 | +0.02(+0.20%) |