Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.65 | 11.87 | 11.26 | 11.53 | 193,973 | -0.14(-1.24%) |
Sep 29, 2009 | 11.97 | 11.97 | 11.56 | 11.68 | 225,173 | -0.30(-2.50%) |
Sep 28, 2009 | 11.48 | 12.01 | 11.35 | 11.98 | 139,988 | +0.60(+5.26%) |
Sep 25, 2009 | 11.97 | 11.97 | 11.25 | 11.38 | 201,159 | -0.67(-5.53%) |
Sep 24, 2009 | 11.99 | 12.22 | 11.87 | 12.04 | 266,654 | +0.11(+0.89%) |
Sep 23, 2009 | 11.87 | 12.06 | 11.65 | 11.94 | 171,853 | +0.08(+0.65%) |
Sep 22, 2009 | 11.94 | 12.09 | 11.79 | 11.86 | 118,965 | +0.02(+0.16%) |
Sep 21, 2009 | 11.71 | 11.96 | 11.61 | 11.84 | 85,856 | -0.03(-0.24%) |
Sep 18, 2009 | 11.72 | 12.07 | 11.63 | 11.87 | 199,548 | +0.19(+1.65%) |
Sep 17, 2009 | 11.66 | 11.80 | 11.60 | 11.68 | 86,531 | -0.04(-0.33%) |
Sep 16, 2009 | 11.85 | 11.87 | 11.58 | 11.72 | 148,863 | -0.13(-1.06%) |
Sep 15, 2009 | 11.90 | 12.07 | 11.53 | 11.84 | 157,783 | +0.02(+0.16%) |
Sep 14, 2009 | 11.32 | 11.88 | 11.12 | 11.82 | 154,846 | +0.37(+3.20%) |
Sep 11, 2009 | 11.91 | 11.98 | 11.42 | 11.45 | 118,482 | -0.47(-3.97%) |
Sep 10, 2009 | 11.96 | 12.03 | 11.64 | 11.93 | 175,713 | -0.03(-0.26%) |
Sep 09, 2009 | 11.60 | 12.35 | 11.60 | 11.96 | 245,550 | +0.34(+2.93%) |
Sep 08, 2009 | 11.01 | 11.67 | 10.68 | 11.62 | 297,453 | +0.79(+7.31%) |
Sep 04, 2009 | 10.14 | 10.88 | 10.14 | 10.83 | 232,026 | +0.79(+7.89%) |
Sep 03, 2009 | 10.27 | 10.29 | 9.846 | 10.03 | 240,293 | -0.16(-1.61%) |
Sep 02, 2009 | 10.27 | 10.47 | 9.986 | 10.20 | 127,586 | -0.14(-1.31%) |
Sep 01, 2009 | 10.44 | 10.96 | 9.900 | 10.33 | 221,006 | -0.19(-1.84%) |
Aug 31, 2009 | 10.71 | 10.89 | 10.46 | 10.53 | 148,863 | -0.33(-3.02%) |
Aug 28, 2009 | 11.07 | 11.24 | 10.63 | 10.86 | 134,027 | -0.13(-1.14%) |
Aug 27, 2009 | 11.16 | 11.24 | 10.79 | 10.98 | 155,525 | -0.13(-1.13%) |
Aug 26, 2009 | 10.87 | 11.24 | 10.78 | 11.11 | 108,253 | +0.26(+2.40%) |
Aug 25, 2009 | 10.88 | 11.06 | 10.73 | 10.85 | 87,768 | +0.07(+0.63%) |
Aug 24, 2009 | 10.83 | 11.00 | 10.67 | 10.78 | 122,576 | +0.01(+0.09%) |
Aug 21, 2009 | 10.45 | 10.81 | 10.30 | 10.77 | 204,437 | +0.49(+4.79%) |
Aug 20, 2009 | 10.14 | 10.35 | 10.05 | 10.28 | 102,983 | +0.16(+1.62%) |
Aug 19, 2009 | 9.658 | 10.17 | 9.658 | 10.11 | 272,243 | +0.47(+4.91%) |
Aug 18, 2009 | 9.658 | 9.938 | 9.562 | 9.639 | 129,065 | +0.04(+0.40%) |
Aug 17, 2009 | 9.687 | 9.996 | 9.465 | 9.600 | 200,128 | -0.35(-3.50%) |
Aug 14, 2009 | 10.11 | 10.22 | 9.658 | 9.948 | 184,587 | -0.17(-1.72%) |
Aug 13, 2009 | 10.31 | 10.60 | 9.890 | 10.12 | 144,830 | -0.08(-0.76%) |
Aug 12, 2009 | 9.880 | 10.66 | 9.851 | 10.20 | 260,619 | +0.38(+3.84%) |
Aug 11, 2009 | 11.28 | 11.56 | 9.706 | 9.822 | 788,620 | -2.52(-20.42%) |
Aug 10, 2009 | 12.07 | 12.48 | 12.07 | 12.34 | 193,436 | +0.21(+1.75%) |
Aug 07, 2009 | 11.91 | 12.41 | 11.91 | 12.13 | 332,286 | +0.51(+4.41%) |
Aug 06, 2009 | 11.57 | 11.96 | 11.29 | 11.62 | 253,280 | +0.14(+1.26%) |
Aug 05, 2009 | 11.71 | 11.90 | 11.36 | 11.47 | 101,919 | -0.26(-2.22%) |
Aug 04, 2009 | 11.85 | 12.24 | 11.63 | 11.73 | 169,539 | -0.25(-2.09%) |
Aug 03, 2009 | 11.89 | 11.99 | 11.65 | 11.99 | 104,721 | +0.25(+2.14%) |
Jul 31, 2009 | 11.79 | 12.05 | 11.58 | 11.73 | 114,670 | -0.08(-0.65%) |
Jul 30, 2009 | 11.46 | 12.04 | 11.36 | 11.81 | 226,345 | +0.46(+4.09%) |
Jul 29, 2009 | 11.25 | 11.53 | 11.12 | 11.35 | 86,155 | -0.05(-0.42%) |
Jul 28, 2009 | 11.49 | 11.76 | 11.20 | 11.40 | 151,178 | -0.23(-1.99%) |
Jul 27, 2009 | 11.96 | 11.97 | 11.54 | 11.63 | 175,353 | -0.35(-2.90%) |
Jul 24, 2009 | 11.44 | 12.04 | 11.30 | 11.98 | 257,007 | +0.41(+3.51%) |
Jul 23, 2009 | 10.83 | 11.63 | 10.71 | 11.57 | 194,311 | +0.69(+6.30%) |
Jul 22, 2009 | 10.67 | 10.89 | 10.49 | 10.88 | 105,084 | +0.12(+1.08%) |
Jul 21, 2009 | 10.65 | 10.81 | 10.33 | 10.77 | 202,646 | +0.21(+2.01%) |
Jul 20, 2009 | 10.76 | 10.89 | 10.33 | 10.56 | 172,091 | -0.11(-1.00%) |
Jul 17, 2009 | 10.44 | 10.81 | 10.27 | 10.66 | 212,832 | +0.27(+2.60%) |
Jul 16, 2009 | 9.716 | 10.45 | 9.716 | 10.39 | 189,094 | +0.65(+6.64%) |
Jul 15, 2009 | 9.185 | 9.793 | 9.175 | 9.745 | 151,468 | +0.67(+7.34%) |
Jul 14, 2009 | 8.953 | 9.195 | 8.953 | 9.079 | 69,184 | +0.11(+1.18%) |
Jul 13, 2009 | 8.692 | 8.982 | 8.557 | 8.972 | 97,594 | +0.11(+1.20%) |
Jul 10, 2009 | 8.963 | 9.146 | 8.741 | 8.866 | 78,501 | -0.14(-1.50%) |
Jul 09, 2009 | 9.272 | 9.272 | 8.963 | 9.001 | 75,926 | -0.22(-2.41%) |
Jul 08, 2009 | 9.281 | 9.378 | 8.914 | 9.224 | 179,115 | -0.06(-0.62%) |
Jul 07, 2009 | 9.562 | 9.687 | 9.262 | 9.281 | 120,738 | -0.23(-2.44%) |
Jul 06, 2009 | 9.813 | 9.832 | 9.417 | 9.513 | 107,967 | -0.36(-3.62%) |
Jul 02, 2009 | 9.552 | 10.03 | 9.552 | 9.871 | 189,234 | +0.02(+0.20%) |