Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.01 | 13.14 | 12.73 | 12.91 | 1,429,606 | -0.06(-0.43%) |
Sep 29, 2009 | 12.84 | 13.05 | 12.84 | 12.96 | 832,550 | +0.13(+0.98%) |
Sep 28, 2009 | 12.63 | 12.91 | 12.53 | 12.84 | 736,375 | +0.28(+2.22%) |
Sep 25, 2009 | 12.76 | 12.82 | 12.53 | 12.56 | 1,111,113 | -0.22(-1.69%) |
Sep 24, 2009 | 12.70 | 12.84 | 12.60 | 12.77 | 1,516,452 | +0.14(+1.10%) |
Sep 23, 2009 | 12.75 | 12.95 | 12.38 | 12.63 | 773,885 | -0.23(-1.79%) |
Sep 22, 2009 | 12.85 | 12.96 | 12.82 | 12.86 | 750,141 | +0.06(+0.44%) |
Sep 21, 2009 | 12.65 | 12.90 | 12.63 | 12.81 | 1,030,980 | +0.08(+0.60%) |
Sep 18, 2009 | 12.86 | 12.89 | 12.44 | 12.73 | 1,679,643 | -0.08(-0.65%) |
Sep 17, 2009 | 12.79 | 13.00 | 12.74 | 12.82 | 1,463,858 | +0.34(+2.74%) |
Sep 16, 2009 | 12.53 | 12.81 | 12.43 | 12.47 | 1,159,761 | -0.02(-0.17%) |
Sep 15, 2009 | 12.14 | 12.51 | 12.09 | 12.49 | 1,022,778 | +0.43(+3.59%) |
Sep 14, 2009 | 11.66 | 12.08 | 11.66 | 12.06 | 656,400 | +0.31(+2.61%) |
Sep 11, 2009 | 11.96 | 11.99 | 11.69 | 11.75 | 605,819 | -0.15(-1.29%) |
Sep 10, 2009 | 11.88 | 11.92 | 11.73 | 11.91 | 462,719 | +0.03(+0.23%) |
Sep 09, 2009 | 11.72 | 11.94 | 11.67 | 11.88 | 873,064 | +0.20(+1.67%) |
Sep 08, 2009 | 11.57 | 11.69 | 11.48 | 11.69 | 1,340,942 | +0.23(+2.01%) |
Sep 04, 2009 | 11.32 | 11.48 | 11.22 | 11.45 | 564,276 | +0.15(+1.36%) |
Sep 03, 2009 | 11.30 | 11.31 | 11.06 | 11.30 | 699,619 | +0.10(+0.87%) |
Sep 02, 2009 | 11.19 | 11.34 | 11.15 | 11.20 | 773,213 | -0.04(-0.37%) |
Sep 01, 2009 | 11.34 | 11.69 | 11.19 | 11.25 | 1,442,355 | -0.12(-1.04%) |
Aug 31, 2009 | 11.19 | 11.39 | 11.10 | 11.36 | 1,267,384 | +0.08(+0.74%) |
Aug 28, 2009 | 11.22 | 11.28 | 11.07 | 11.28 | 950,907 | +0.12(+1.06%) |
Aug 27, 2009 | 11.24 | 11.25 | 10.93 | 11.16 | 722,479 | -0.08(-0.75%) |
Aug 26, 2009 | 11.32 | 11.37 | 11.13 | 11.25 | 619,135 | +0.01(+0.06%) |
Aug 25, 2009 | 11.35 | 11.39 | 11.20 | 11.24 | 903,438 | -0.03(-0.25%) |
Aug 24, 2009 | 11.29 | 11.43 | 11.24 | 11.27 | 552,294 | +0.00(+0.00%) |
Aug 21, 2009 | 11.27 | 11.43 | 11.22 | 11.27 | 1,115,839 | +0.06(+0.56%) |
Aug 20, 2009 | 11.11 | 11.29 | 11.11 | 11.20 | 722,153 | +0.03(+0.25%) |
Aug 19, 2009 | 10.89 | 11.25 | 10.88 | 11.18 | 617,053 | +0.12(+1.07%) |
Aug 18, 2009 | 10.96 | 11.08 | 10.86 | 11.06 | 531,854 | +0.13(+1.21%) |
Aug 17, 2009 | 10.95 | 11.05 | 10.85 | 10.92 | 737,826 | -0.27(-2.43%) |
Aug 14, 2009 | 11.41 | 11.50 | 11.11 | 11.20 | 825,685 | -0.29(-2.49%) |
Aug 13, 2009 | 11.62 | 11.63 | 11.37 | 11.48 | 917,404 | -0.06(-0.48%) |
Aug 12, 2009 | 11.21 | 11.60 | 11.20 | 11.54 | 927,768 | +0.31(+2.80%) |
Aug 11, 2009 | 11.37 | 11.39 | 11.08 | 11.22 | 1,487,013 | -0.17(-1.47%) |
Aug 10, 2009 | 11.75 | 11.75 | 11.32 | 11.39 | 1,584,009 | -0.39(-3.32%) |
Aug 07, 2009 | 11.69 | 11.89 | 11.52 | 11.78 | 629,582 | +0.24(+2.06%) |
Aug 06, 2009 | 11.58 | 11.63 | 11.47 | 11.55 | 830,192 | +0.02(+0.18%) |
Aug 05, 2009 | 11.60 | 11.66 | 11.37 | 11.52 | 565,918 | -0.12(-1.02%) |
Aug 04, 2009 | 11.34 | 11.73 | 11.28 | 11.64 | 835,882 | +0.27(+2.39%) |
Aug 03, 2009 | 11.18 | 11.45 | 11.13 | 11.37 | 1,014,233 | +0.23(+2.07%) |
Jul 31, 2009 | 11.08 | 11.27 | 10.98 | 11.14 | 1,210,237 | +0.07(+0.63%) |
Jul 30, 2009 | 11.11 | 11.25 | 11.04 | 11.07 | 1,158,324 | +0.08(+0.70%) |
Jul 29, 2009 | 10.69 | 11.06 | 10.68 | 10.99 | 1,652,976 | +0.22(+2.07%) |
Jul 28, 2009 | 10.50 | 10.82 | 10.48 | 10.77 | 1,521,546 | +0.29(+2.73%) |
Jul 27, 2009 | 10.44 | 10.60 | 10.23 | 10.48 | 1,682,402 | -0.21(-1.96%) |
Jul 24, 2009 | 10.55 | 10.75 | 10.43 | 10.69 | 429 | +0.08(+0.72%) |
Jul 23, 2009 | 10.31 | 10.73 | 10.25 | 10.62 | 1,238,040 | +0.31(+3.05%) |
Jul 22, 2009 | 10.20 | 10.37 | 10.13 | 10.30 | 795,537 | +0.01(+0.07%) |
Jul 21, 2009 | 10.23 | 10.37 | 10.14 | 10.30 | 796,232 | +0.06(+0.61%) |
Jul 20, 2009 | 10.15 | 10.35 | 10.12 | 10.23 | 1,032,269 | +0.14(+1.38%) |
Jul 17, 2009 | 10.10 | 10.19 | 10.03 | 10.09 | 1,031,676 | -0.06(-0.62%) |
Jul 16, 2009 | 9.884 | 10.23 | 9.884 | 10.16 | 1,386,069 | +0.24(+2.39%) |
Jul 15, 2009 | 9.849 | 9.982 | 9.821 | 9.919 | 1,663,535 | +0.14(+1.43%) |
Jul 14, 2009 | 9.772 | 9.891 | 9.710 | 9.779 | 1,072,269 | +0.03(+0.29%) |
Jul 13, 2009 | 9.528 | 9.758 | 9.521 | 9.751 | 809,316 | +0.26(+2.72%) |
Jul 10, 2009 | 9.382 | 9.542 | 9.319 | 9.493 | 625,393 | +0.04(+0.44%) |
Jul 09, 2009 | 9.409 | 9.479 | 9.284 | 9.451 | 749,621 | +0.14(+1.50%) |
Jul 08, 2009 | 9.270 | 9.389 | 9.130 | 9.312 | 1,163,486 | +0.04(+0.45%) |
Jul 07, 2009 | 9.305 | 9.528 | 9.270 | 9.270 | 790,969 | -0.27(-2.85%) |
Jul 06, 2009 | 9.458 | 9.577 | 9.354 | 9.542 | 794,580 | +0.02(+0.22%) |
Jul 02, 2009 | 9.696 | 9.696 | 9.514 | 9.521 | 954,646 | -0.29(-2.99%) |