Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.65 | 11.80 | 11.21 | 11.49 | 439,601 | -0.18(-1.51%) |
Sep 29, 2009 | 11.63 | 11.73 | 11.43 | 11.67 | 297,050 | +0.02(+0.13%) |
Sep 28, 2009 | 11.30 | 12.00 | 11.30 | 11.65 | 454,143 | +0.37(+3.25%) |
Sep 25, 2009 | 11.45 | 11.82 | 11.25 | 11.29 | 463,067 | -0.24(-2.06%) |
Sep 24, 2009 | 12.20 | 12.53 | 11.44 | 11.52 | 357,939 | -0.70(-5.76%) |
Sep 23, 2009 | 12.46 | 12.47 | 12.02 | 12.23 | 300,113 | -0.15(-1.24%) |
Sep 22, 2009 | 12.45 | 12.61 | 12.22 | 12.38 | 294,025 | +0.08(+0.62%) |
Sep 21, 2009 | 12.08 | 12.38 | 12.01 | 12.30 | 378,663 | +0.11(+0.88%) |
Sep 18, 2009 | 11.91 | 12.43 | 11.91 | 12.20 | 639,202 | +0.34(+2.91%) |
Sep 17, 2009 | 11.36 | 12.44 | 11.27 | 11.85 | 984,359 | +0.53(+4.66%) |
Sep 16, 2009 | 11.00 | 11.46 | 10.94 | 11.32 | 334,649 | +0.40(+3.64%) |
Sep 15, 2009 | 10.52 | 10.93 | 10.47 | 10.93 | 221,036 | +0.40(+3.78%) |
Sep 14, 2009 | 10.48 | 10.71 | 10.11 | 10.53 | 132,931 | +0.01(+0.07%) |
Sep 11, 2009 | 10.63 | 10.73 | 10.40 | 10.52 | 141,875 | -0.13(-1.22%) |
Sep 10, 2009 | 10.44 | 10.65 | 10.31 | 10.65 | 131,062 | +0.23(+2.20%) |
Sep 09, 2009 | 10.08 | 10.53 | 10.02 | 10.42 | 240,174 | +0.37(+3.65%) |
Sep 08, 2009 | 10.03 | 10.17 | 9.832 | 10.05 | 222,188 | +0.14(+1.39%) |
Sep 04, 2009 | 9.855 | 10.18 | 9.595 | 9.916 | 158,058 | +0.08(+0.86%) |
Sep 03, 2009 | 9.855 | 9.993 | 9.564 | 9.832 | 158,221 | +0.11(+1.18%) |
Sep 02, 2009 | 9.725 | 9.947 | 9.564 | 9.717 | 484,034 | -0.01(-0.08%) |
Sep 01, 2009 | 9.954 | 10.26 | 9.595 | 9.725 | 315,533 | -0.37(-3.71%) |
Aug 31, 2009 | 10.41 | 10.47 | 10.05 | 10.10 | 200,173 | -0.39(-3.72%) |
Aug 28, 2009 | 10.73 | 10.92 | 10.36 | 10.49 | 136,101 | -0.09(-0.87%) |
Aug 27, 2009 | 10.84 | 11.09 | 10.51 | 10.58 | 225,990 | -0.26(-2.40%) |
Aug 26, 2009 | 11.19 | 11.24 | 10.79 | 10.84 | 122,028 | -0.32(-2.88%) |
Aug 25, 2009 | 10.83 | 11.23 | 10.83 | 11.16 | 191,874 | +0.34(+3.11%) |
Aug 24, 2009 | 11.16 | 11.16 | 10.81 | 10.83 | 158,873 | -0.28(-2.55%) |
Aug 21, 2009 | 11.03 | 11.45 | 11.01 | 11.11 | 354,014 | +0.27(+2.47%) |
Aug 20, 2009 | 10.49 | 10.97 | 10.42 | 10.84 | 174,425 | +0.38(+3.66%) |
Aug 19, 2009 | 10.22 | 10.55 | 10.21 | 10.46 | 115,816 | +0.15(+1.41%) |
Aug 18, 2009 | 10.18 | 10.54 | 10.12 | 10.31 | 221,268 | +0.25(+2.51%) |
Aug 17, 2009 | 10.18 | 10.47 | 9.954 | 10.06 | 250,528 | -0.31(-3.02%) |
Aug 14, 2009 | 10.70 | 10.71 | 10.22 | 10.38 | 202,074 | -0.29(-2.73%) |
Aug 13, 2009 | 10.76 | 10.88 | 10.47 | 10.67 | 95,552 | +0.02(+0.14%) |
Aug 12, 2009 | 10.51 | 10.82 | 10.51 | 10.65 | 231,589 | +0.06(+0.58%) |
Aug 11, 2009 | 10.69 | 10.71 | 10.47 | 10.59 | 138,189 | -0.20(-1.84%) |
Aug 10, 2009 | 11.16 | 11.45 | 10.73 | 10.79 | 177,414 | -0.34(-3.09%) |
Aug 07, 2009 | 10.87 | 11.43 | 10.61 | 11.13 | 289,821 | +0.42(+3.93%) |
Aug 06, 2009 | 11.09 | 11.31 | 10.51 | 10.71 | 230,315 | -0.44(-3.91%) |
Aug 05, 2009 | 11.41 | 11.47 | 11.06 | 11.15 | 218,362 | -0.15(-1.29%) |
Aug 04, 2009 | 11.35 | 11.48 | 11.09 | 11.29 | 169,880 | -0.11(-1.01%) |
Aug 03, 2009 | 11.42 | 11.56 | 11.17 | 11.41 | 264,501 | +0.25(+2.26%) |
Jul 31, 2009 | 11.20 | 11.58 | 11.05 | 11.16 | 242,502 | -0.14(-1.22%) |
Jul 30, 2009 | 11.25 | 11.50 | 11.03 | 11.29 | 279,204 | +0.21(+1.86%) |
Jul 29, 2009 | 10.86 | 11.15 | 10.81 | 11.09 | 249,981 | +0.15(+1.33%) |
Jul 28, 2009 | 10.78 | 10.98 | 10.71 | 10.94 | 284,261 | +0.11(+0.99%) |
Jul 27, 2009 | 10.80 | 10.88 | 10.68 | 10.83 | 210,429 | +0.15(+1.43%) |
Jul 24, 2009 | 10.65 | 10.79 | 10.59 | 10.68 | 230,577 | -0.04(-0.36%) |
Jul 23, 2009 | 10.38 | 10.95 | 10.31 | 10.72 | 542,148 | +0.31(+2.94%) |
Jul 22, 2009 | 10.30 | 10.70 | 10.30 | 10.41 | 168,431 | +0.05(+0.52%) |
Jul 21, 2009 | 10.47 | 10.49 | 10.09 | 10.36 | 124,025 | -0.06(-0.59%) |
Jul 20, 2009 | 10.29 | 10.51 | 10.19 | 10.42 | 241,221 | +0.17(+1.64%) |
Jul 17, 2009 | 10.11 | 10.34 | 9.977 | 10.25 | 224,416 | +0.18(+1.75%) |
Jul 16, 2009 | 9.885 | 10.12 | 9.683 | 10.08 | 171,717 | +0.12(+1.23%) |
Jul 15, 2009 | 9.771 | 10.03 | 9.620 | 9.954 | 300,929 | +0.31(+3.25%) |
Jul 14, 2009 | 9.740 | 9.901 | 9.587 | 9.641 | 233,603 | -0.03(-0.32%) |
Jul 13, 2009 | 9.365 | 9.740 | 9.136 | 9.671 | 445,658 | +0.31(+3.27%) |
Jul 10, 2009 | 9.013 | 9.403 | 8.791 | 9.365 | 577,614 | +0.34(+3.73%) |
Jul 09, 2009 | 8.983 | 9.358 | 8.944 | 9.029 | 416,275 | +0.09(+1.03%) |
Jul 08, 2009 | 9.182 | 9.220 | 8.546 | 8.937 | 620,549 | -0.08(-0.85%) |
Jul 07, 2009 | 9.212 | 9.365 | 8.960 | 9.013 | 614,605 | -0.14(-1.50%) |
Jul 06, 2009 | 9.051 | 9.403 | 8.738 | 9.151 | 325,803 | +0.04(+0.42%) |
Jul 02, 2009 | 9.396 | 9.495 | 8.914 | 9.113 | 550,477 | -0.38(-4.03%) |