Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.81 | 12.93 | 12.31 | 12.40 | 2,038,599 | -0.41(-3.18%) |
Sep 29, 2009 | 12.75 | 13.03 | 12.67 | 12.81 | 2,360,636 | +0.07(+0.54%) |
Sep 28, 2009 | 12.50 | 12.86 | 12.37 | 12.74 | 1,115,440 | +0.27(+2.16%) |
Sep 25, 2009 | 12.47 | 12.65 | 12.37 | 12.47 | 1,000,312 | -0.01(-0.04%) |
Sep 24, 2009 | 12.53 | 12.85 | 12.36 | 12.47 | 1,337,985 | -0.04(-0.34%) |
Sep 23, 2009 | 12.71 | 12.84 | 12.50 | 12.52 | 1,022,741 | -0.19(-1.50%) |
Sep 22, 2009 | 12.59 | 13.03 | 12.57 | 12.71 | 1,711,981 | +0.25(+2.04%) |
Sep 21, 2009 | 12.58 | 12.70 | 12.39 | 12.45 | 1,237,560 | -0.23(-1.80%) |
Sep 18, 2009 | 12.98 | 13.12 | 12.65 | 12.68 | 2,206,578 | -0.23(-1.80%) |
Sep 17, 2009 | 12.67 | 13.15 | 12.63 | 12.91 | 3,358,643 | +0.67(+5.45%) |
Sep 16, 2009 | 12.14 | 12.68 | 12.09 | 12.25 | 1,400,611 | +0.13(+1.05%) |
Sep 15, 2009 | 12.11 | 12.39 | 12.02 | 12.12 | 755,549 | +0.03(+0.22%) |
Sep 14, 2009 | 11.93 | 12.12 | 11.70 | 12.09 | 930,896 | +0.05(+0.44%) |
Sep 11, 2009 | 11.96 | 12.54 | 11.94 | 12.04 | 1,601,381 | -0.02(-0.18%) |
Sep 10, 2009 | 11.50 | 12.10 | 11.45 | 12.06 | 1,239,023 | +0.51(+4.45%) |
Sep 09, 2009 | 11.35 | 11.56 | 11.18 | 11.55 | 719,374 | +0.16(+1.39%) |
Sep 08, 2009 | 11.32 | 11.49 | 11.29 | 11.39 | 787,653 | +0.20(+1.75%) |
Sep 04, 2009 | 10.83 | 11.28 | 10.68 | 11.19 | 680,979 | +0.37(+3.37%) |
Sep 03, 2009 | 10.76 | 10.92 | 10.65 | 10.83 | 569,111 | +0.10(+0.94%) |
Sep 02, 2009 | 10.88 | 10.94 | 10.63 | 10.73 | 1,633,060 | -0.15(-1.36%) |
Sep 01, 2009 | 11.12 | 11.72 | 10.74 | 10.87 | 2,632,775 | -0.30(-2.65%) |
Aug 31, 2009 | 11.74 | 11.82 | 11.04 | 11.17 | 1,661,235 | -0.67(-5.67%) |
Aug 28, 2009 | 11.72 | 11.85 | 11.49 | 11.84 | 2,431,785 | +0.23(+2.01%) |
Aug 27, 2009 | 11.18 | 11.67 | 10.87 | 11.61 | 2,070,538 | +0.30(+2.67%) |
Aug 26, 2009 | 11.18 | 11.34 | 11.02 | 11.31 | 1,244,807 | +0.10(+0.85%) |
Aug 25, 2009 | 11.10 | 11.25 | 10.96 | 11.21 | 801,353 | +0.23(+2.07%) |
Aug 24, 2009 | 11.14 | 11.29 | 10.88 | 10.99 | 1,334,997 | -0.17(-1.52%) |
Aug 21, 2009 | 11.00 | 11.35 | 10.86 | 11.16 | 984,093 | +0.30(+2.78%) |
Aug 20, 2009 | 10.67 | 10.91 | 10.62 | 10.85 | 629,232 | +0.14(+1.28%) |
Aug 19, 2009 | 10.43 | 10.74 | 10.21 | 10.72 | 1,135,940 | +0.21(+1.96%) |
Aug 18, 2009 | 10.36 | 10.63 | 10.35 | 10.51 | 500,409 | -0.11(-1.05%) |
Aug 17, 2009 | 10.49 | 10.66 | 10.20 | 10.62 | 851,077 | -0.19(-1.76%) |
Aug 14, 2009 | 11.12 | 11.12 | 10.66 | 10.81 | 502,323 | -0.24(-2.16%) |
Aug 13, 2009 | 11.22 | 11.33 | 10.86 | 11.05 | 885,785 | -0.11(-1.00%) |
Aug 12, 2009 | 10.76 | 11.29 | 10.76 | 11.16 | 904,966 | +0.39(+3.64%) |
Aug 11, 2009 | 10.91 | 11.00 | 10.71 | 10.77 | 708,894 | -0.16(-1.50%) |
Aug 10, 2009 | 10.96 | 11.08 | 10.82 | 10.93 | 665,127 | -0.13(-1.19%) |
Aug 07, 2009 | 10.81 | 11.17 | 10.81 | 11.07 | 1,194,957 | +0.34(+3.21%) |
Aug 06, 2009 | 11.04 | 11.05 | 10.62 | 10.72 | 1,414,618 | -0.23(-2.13%) |
Aug 05, 2009 | 11.25 | 11.25 | 10.79 | 10.95 | 991,493 | -0.37(-3.27%) |
Aug 04, 2009 | 11.50 | 11.50 | 11.09 | 11.32 | 1,504,783 | -0.23(-2.02%) |
Aug 03, 2009 | 10.85 | 11.62 | 10.80 | 11.56 | 2,152,740 | +0.77(+7.16%) |
Jul 31, 2009 | 10.73 | 11.01 | 10.58 | 10.78 | 1,420,967 | +0.06(+0.59%) |
Jul 30, 2009 | 9.869 | 10.86 | 9.848 | 10.72 | 2,337,859 | +0.89(+9.04%) |
Jul 29, 2009 | 9.414 | 10.28 | 9.409 | 9.832 | 3,983,716 | -0.89(-8.29%) |
Jul 28, 2009 | 10.66 | 11.21 | 10.45 | 10.72 | 1,868,471 | -0.08(-0.74%) |
Jul 27, 2009 | 10.83 | 10.96 | 10.58 | 10.80 | 1,424,083 | +0.13(+1.24%) |
Jul 24, 2009 | 10.24 | 10.69 | 9.959 | 10.67 | 2,662 | +0.30(+2.91%) |
Jul 23, 2009 | 9.959 | 10.45 | 9.896 | 10.37 | 991,478 | +0.37(+3.65%) |
Jul 22, 2009 | 9.933 | 10.04 | 9.848 | 10.00 | 957,284 | -0.01(-0.11%) |
Jul 21, 2009 | 10.05 | 10.12 | 9.851 | 10.01 | 923,056 | -0.02(-0.16%) |
Jul 20, 2009 | 9.711 | 10.05 | 9.711 | 10.03 | 884,636 | +0.31(+3.21%) |
Jul 17, 2009 | 9.721 | 9.869 | 9.562 | 9.716 | 781,338 | -0.02(-0.22%) |
Jul 16, 2009 | 9.515 | 9.790 | 9.404 | 9.737 | 953,215 | +0.16(+1.66%) |
Jul 15, 2009 | 9.192 | 9.658 | 9.192 | 9.578 | 1,086,840 | +0.53(+5.91%) |
Jul 14, 2009 | 8.896 | 9.155 | 8.859 | 9.044 | 1,322,984 | +0.05(+0.53%) |
Jul 13, 2009 | 8.734 | 9.007 | 8.716 | 8.996 | 1,445,023 | +0.32(+3.72%) |
Jul 10, 2009 | 8.673 | 8.864 | 8.536 | 8.673 | 1,375,117 | -0.11(-1.27%) |
Jul 09, 2009 | 8.864 | 8.933 | 8.673 | 8.784 | 1,344,992 | -0.03(-0.36%) |
Jul 08, 2009 | 8.832 | 8.917 | 8.631 | 8.816 | 1,603,497 | +0.00(+0.00%) |
Jul 07, 2009 | 9.282 | 9.324 | 8.758 | 8.816 | 1,324,989 | -0.44(-4.80%) |
Jul 06, 2009 | 9.102 | 9.282 | 9.001 | 9.261 | 2,188,274 | +0.06(+0.69%) |
Jul 02, 2009 | 9.054 | 9.213 | 9.033 | 9.197 | 1,044,070 | -0.04(-0.46%) |