Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.32 | 12.36 | 12.15 | 12.20 | 352,121 | +0.01(+0.12%) |
Sep 29, 2009 | 12.19 | 12.26 | 12.14 | 12.19 | 49,250 | -0.05(-0.43%) |
Sep 28, 2009 | 12.14 | 12.32 | 12.14 | 12.24 | 15,236 | +0.18(+1.48%) |
Sep 25, 2009 | 12.08 | 12.14 | 11.92 | 12.06 | 164,557 | -0.08(-0.67%) |
Sep 24, 2009 | 12.44 | 12.44 | 12.01 | 12.14 | 80,331 | -0.22(-1.80%) |
Sep 23, 2009 | 12.45 | 12.58 | 12.33 | 12.37 | 108,328 | -0.01(-0.08%) |
Sep 22, 2009 | 12.40 | 12.45 | 12.33 | 12.38 | 63,220 | +0.02(+0.18%) |
Sep 21, 2009 | 12.33 | 12.36 | 12.13 | 12.36 | 69,434 | -0.16(-1.26%) |
Sep 18, 2009 | 12.47 | 12.51 | 12.34 | 12.51 | 364,892 | +0.11(+0.91%) |
Sep 17, 2009 | 12.33 | 12.47 | 12.27 | 12.40 | 74,149 | -0.06(-0.48%) |
Sep 16, 2009 | 12.27 | 12.48 | 12.27 | 12.46 | 104,651 | +0.23(+1.90%) |
Sep 15, 2009 | 12.04 | 12.23 | 12.01 | 12.23 | 140,811 | +0.22(+1.87%) |
Sep 14, 2009 | 11.80 | 12.05 | 11.80 | 12.00 | 38,802 | +0.07(+0.57%) |
Sep 11, 2009 | 12.06 | 12.06 | 11.85 | 11.93 | 39,917 | -0.15(-1.24%) |
Sep 10, 2009 | 11.96 | 12.11 | 11.90 | 12.08 | 45,646 | +0.18(+1.51%) |
Sep 09, 2009 | 11.81 | 12.02 | 11.81 | 11.90 | 52,602 | +0.17(+1.41%) |
Sep 08, 2009 | 11.75 | 11.82 | 11.66 | 11.74 | 57,712 | +0.28(+2.42%) |
Sep 04, 2009 | 11.33 | 11.48 | 11.21 | 11.46 | 22,235 | +0.11(+0.99%) |
Sep 03, 2009 | 11.23 | 11.35 | 11.15 | 11.35 | 54,657 | +0.29(+2.65%) |
Sep 02, 2009 | 10.97 | 11.17 | 10.97 | 11.06 | 48,182 | -0.17(-1.54%) |
Sep 01, 2009 | 11.30 | 11.48 | 11.12 | 11.23 | 96,395 | -0.23(-1.97%) |
Aug 31, 2009 | 11.48 | 11.49 | 11.34 | 11.45 | 45,616 | -0.20(-1.74%) |
Aug 28, 2009 | 11.81 | 11.81 | 11.55 | 11.66 | 29,851 | -0.10(-0.83%) |
Aug 27, 2009 | 11.68 | 11.80 | 11.42 | 11.75 | 50,433 | +0.08(+0.64%) |
Aug 26, 2009 | 11.66 | 11.74 | 11.55 | 11.68 | 162,900 | -0.09(-0.77%) |
Aug 25, 2009 | 11.78 | 11.91 | 11.77 | 11.77 | 25,050 | +0.11(+0.90%) |
Aug 24, 2009 | 11.63 | 11.79 | 11.59 | 11.66 | 55,271 | +0.10(+0.84%) |
Aug 21, 2009 | 11.57 | 11.66 | 11.54 | 11.57 | 85,489 | +0.09(+0.78%) |
Aug 20, 2009 | 11.40 | 11.48 | 11.39 | 11.48 | 25,045 | +0.11(+0.92%) |
Aug 19, 2009 | 11.21 | 11.49 | 11.18 | 11.37 | 37,604 | +0.13(+1.13%) |
Aug 18, 2009 | 11.21 | 11.31 | 11.20 | 11.24 | 74,073 | +0.17(+1.49%) |
Aug 17, 2009 | 11.15 | 11.21 | 11.03 | 11.08 | 113,169 | -0.42(-3.65%) |
Aug 14, 2009 | 11.62 | 11.70 | 11.37 | 11.50 | 30,865 | -0.07(-0.65%) |
Aug 13, 2009 | 11.55 | 11.69 | 11.49 | 11.57 | 44,697 | +0.18(+1.58%) |
Aug 12, 2009 | 11.37 | 11.55 | 11.33 | 11.39 | 35,423 | +0.06(+0.53%) |
Aug 11, 2009 | 11.39 | 11.54 | 11.27 | 11.33 | 49,676 | -0.05(-0.40%) |
Aug 10, 2009 | 11.38 | 11.54 | 11.36 | 11.38 | 29,943 | -0.07(-0.59%) |
Aug 07, 2009 | 11.51 | 11.59 | 11.41 | 11.45 | 48,427 | +0.01(+0.07%) |
Aug 06, 2009 | 11.57 | 11.62 | 11.36 | 11.44 | 49,084 | -0.15(-1.29%) |
Aug 05, 2009 | 11.59 | 11.62 | 11.39 | 11.59 | 61,142 | -0.01(-0.13%) |
Aug 04, 2009 | 11.66 | 11.74 | 11.50 | 11.60 | 389,211 | -0.16(-1.34%) |
Aug 03, 2009 | 11.55 | 11.84 | 11.55 | 11.76 | 91,666 | +0.31(+2.68%) |
Jul 31, 2009 | 11.19 | 11.53 | 11.15 | 11.45 | 52,349 | +0.47(+4.23%) |
Jul 30, 2009 | 10.97 | 11.23 | 10.97 | 10.99 | 46,624 | +0.19(+1.74%) |
Jul 29, 2009 | 10.95 | 10.99 | 10.72 | 10.80 | 156,055 | -0.35(-3.09%) |
Jul 28, 2009 | 11.16 | 11.26 | 10.92 | 11.15 | 88,222 | -0.25(-2.17%) |
Jul 27, 2009 | 11.33 | 11.39 | 11.18 | 11.39 | 109,920 | -0.01(-0.07%) |
Jul 24, 2009 | 11.30 | 11.40 | 11.15 | 11.40 | 2,668 | +0.07(+0.60%) |
Jul 23, 2009 | 11.05 | 11.37 | 11.01 | 11.33 | 53,609 | +0.33(+3.00%) |
Jul 22, 2009 | 10.99 | 11.15 | 10.97 | 11.00 | 42,272 | -0.10(-0.88%) |
Jul 21, 2009 | 11.29 | 11.33 | 11.03 | 11.10 | 23,071 | -0.02(-0.13%) |
Jul 20, 2009 | 11.06 | 11.23 | 11.03 | 11.12 | 82,676 | +0.20(+1.79%) |
Jul 17, 2009 | 10.96 | 11.13 | 10.88 | 10.92 | 45,548 | -0.22(-1.96%) |
Jul 16, 2009 | 11.00 | 11.16 | 10.88 | 11.14 | 159,701 | +0.23(+2.14%) |
Jul 15, 2009 | 10.79 | 11.03 | 10.69 | 10.91 | 107,873 | +0.39(+3.71%) |
Jul 14, 2009 | 10.65 | 10.69 | 10.44 | 10.52 | 58,678 | -0.06(-0.57%) |
Jul 13, 2009 | 10.43 | 10.65 | 10.43 | 10.58 | 62,882 | +0.21(+2.03%) |
Jul 10, 2009 | 10.50 | 10.50 | 10.11 | 10.37 | 193,486 | -0.30(-2.81%) |
Jul 09, 2009 | 10.54 | 10.70 | 10.47 | 10.67 | 72,052 | +0.20(+1.94%) |
Jul 08, 2009 | 10.46 | 10.69 | 10.20 | 10.46 | 109,430 | +0.07(+0.66%) |
Jul 07, 2009 | 10.65 | 10.68 | 10.37 | 10.40 | 63,471 | -0.35(-3.22%) |
Jul 06, 2009 | 10.46 | 10.76 | 10.42 | 10.74 | 56,614 | -0.08(-0.76%) |
Jul 02, 2009 | 10.95 | 11.10 | 10.81 | 10.82 | 60,417 | -0.26(-2.37%) |