Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.51 | 11.51 | 11.31 | 11.44 | 177,471 | -0.06(-0.51%) |
Sep 29, 2009 | 11.48 | 11.57 | 11.44 | 11.50 | 126,322 | +0.08(+0.71%) |
Sep 28, 2009 | 11.33 | 11.46 | 11.33 | 11.42 | 211,114 | +0.16(+1.44%) |
Sep 25, 2009 | 11.33 | 11.35 | 11.22 | 11.25 | 173,269 | -0.08(-0.72%) |
Sep 24, 2009 | 11.46 | 11.49 | 11.28 | 11.33 | 188,603 | -0.12(-1.05%) |
Sep 23, 2009 | 11.62 | 11.64 | 11.45 | 11.45 | 229,619 | -0.15(-1.27%) |
Sep 22, 2009 | 11.62 | 11.67 | 11.59 | 11.60 | 154,418 | -0.01(-0.06%) |
Sep 21, 2009 | 11.54 | 11.62 | 11.47 | 11.61 | 124,329 | +0.03(+0.27%) |
Sep 18, 2009 | 11.57 | 11.62 | 11.52 | 11.58 | 90,900 | +0.05(+0.40%) |
Sep 17, 2009 | 11.57 | 11.66 | 11.47 | 11.53 | 411,197 | +0.09(+0.75%) |
Sep 16, 2009 | 11.45 | 11.57 | 11.40 | 11.45 | 457,350 | +0.05(+0.42%) |
Sep 15, 2009 | 11.35 | 11.43 | 11.29 | 11.40 | 259,375 | +0.04(+0.39%) |
Sep 14, 2009 | 11.25 | 11.37 | 11.22 | 11.35 | 142,674 | +0.05(+0.47%) |
Sep 11, 2009 | 11.35 | 11.36 | 11.25 | 11.30 | 149,905 | -0.03(-0.27%) |
Sep 10, 2009 | 11.22 | 11.33 | 11.16 | 11.33 | 95,203 | +0.14(+1.21%) |
Sep 09, 2009 | 11.10 | 11.22 | 11.03 | 11.20 | 200,000 | +0.11(+1.03%) |
Sep 08, 2009 | 11.12 | 11.12 | 11.02 | 11.08 | 220,052 | +0.07(+0.64%) |
Sep 04, 2009 | 10.89 | 11.02 | 10.84 | 11.01 | 356,129 | +0.14(+1.27%) |
Sep 03, 2009 | 10.78 | 10.88 | 10.75 | 10.87 | 320,862 | +0.15(+1.41%) |
Sep 02, 2009 | 10.74 | 10.76 | 10.68 | 10.72 | 219,249 | -0.04(-0.39%) |
Sep 01, 2009 | 10.87 | 11.05 | 10.73 | 10.76 | 462,036 | -0.17(-1.52%) |
Aug 31, 2009 | 11.01 | 11.02 | 10.90 | 10.93 | 128,257 | -0.13(-1.19%) |
Aug 28, 2009 | 11.15 | 11.15 | 11.01 | 11.06 | 169,341 | -0.01(-0.12%) |
Aug 27, 2009 | 11.04 | 11.09 | 10.91 | 11.08 | 200,256 | +0.03(+0.24%) |
Aug 26, 2009 | 10.98 | 11.11 | 10.95 | 11.05 | 386,515 | +0.05(+0.42%) |
Aug 25, 2009 | 10.93 | 11.10 | 10.90 | 11.00 | 405,859 | +0.13(+1.17%) |
Aug 24, 2009 | 10.93 | 10.98 | 10.85 | 10.88 | 134,316 | -0.04(-0.32%) |
Aug 21, 2009 | 10.79 | 10.94 | 10.78 | 10.91 | 233,223 | +0.19(+1.74%) |
Aug 20, 2009 | 10.63 | 10.75 | 10.62 | 10.72 | 149,787 | +0.08(+0.78%) |
Aug 19, 2009 | 10.45 | 10.66 | 10.45 | 10.64 | 238,388 | +0.11(+1.00%) |
Aug 18, 2009 | 10.48 | 10.56 | 10.46 | 10.54 | 420,459 | +0.08(+0.73%) |
Aug 17, 2009 | 10.52 | 10.53 | 10.43 | 10.46 | 484,866 | -0.28(-2.61%) |
Aug 14, 2009 | 10.88 | 10.90 | 10.65 | 10.74 | 210,749 | -0.13(-1.19%) |
Aug 13, 2009 | 10.83 | 10.88 | 10.69 | 10.87 | 1,431,211 | +0.06(+0.57%) |
Aug 12, 2009 | 10.72 | 10.90 | 10.71 | 10.81 | 252,322 | +0.09(+0.80%) |
Aug 11, 2009 | 10.78 | 10.78 | 10.66 | 10.72 | 253,444 | -0.09(-0.81%) |
Aug 10, 2009 | 10.85 | 10.86 | 10.74 | 10.81 | 388,121 | -0.04(-0.40%) |
Aug 07, 2009 | 10.67 | 10.90 | 10.64 | 10.85 | 452,345 | +0.27(+2.57%) |
Aug 06, 2009 | 10.62 | 10.72 | 10.54 | 10.58 | 223,743 | +0.00(+0.04%) |
Aug 05, 2009 | 10.65 | 10.65 | 10.49 | 10.58 | 365,984 | -0.04(-0.41%) |
Aug 04, 2009 | 10.60 | 10.67 | 10.57 | 10.62 | 1,190,592 | +0.01(+0.08%) |
Aug 03, 2009 | 10.54 | 10.62 | 10.44 | 10.61 | 2,863,760 | +0.18(+1.74%) |
Jul 31, 2009 | 10.46 | 10.51 | 10.40 | 10.43 | 268,856 | -0.03(-0.31%) |
Jul 30, 2009 | 10.46 | 10.58 | 10.45 | 10.46 | 604,934 | +0.11(+1.10%) |
Jul 29, 2009 | 10.37 | 10.45 | 10.29 | 10.35 | 184,027 | -0.03(-0.32%) |
Jul 28, 2009 | 10.30 | 10.41 | 10.29 | 10.38 | 388,613 | +0.02(+0.23%) |
Jul 27, 2009 | 10.33 | 10.37 | 10.24 | 10.36 | 401,931 | -0.01(-0.08%) |
Jul 24, 2009 | 10.30 | 10.38 | 10.22 | 10.37 | 1,306,759 | +0.03(+0.25%) |
Jul 23, 2009 | 10.15 | 10.41 | 10.10 | 10.34 | 559,533 | +0.16(+1.62%) |
Jul 22, 2009 | 10.05 | 10.24 | 10.05 | 10.18 | 536,922 | +0.07(+0.67%) |
Jul 21, 2009 | 10.17 | 10.20 | 9.969 | 10.11 | 769,070 | -0.02(-0.22%) |
Jul 20, 2009 | 9.988 | 10.15 | 9.977 | 10.13 | 700,310 | +0.18(+1.76%) |
Jul 17, 2009 | 9.940 | 9.964 | 9.890 | 9.955 | 586,470 | +0.02(+0.22%) |
Jul 16, 2009 | 9.833 | 9.969 | 9.791 | 9.933 | 691,126 | +0.09(+0.94%) |
Jul 15, 2009 | 9.701 | 9.855 | 9.656 | 9.841 | 450,310 | +0.24(+2.53%) |
Jul 14, 2009 | 9.519 | 9.625 | 9.467 | 9.598 | 657,447 | +0.09(+0.99%) |
Jul 13, 2009 | 9.385 | 9.510 | 9.385 | 9.504 | 958,134 | +0.17(+1.78%) |
Jul 10, 2009 | 9.320 | 9.458 | 9.274 | 9.337 | 1,183,630 | -0.05(-0.51%) |
Jul 09, 2009 | 9.416 | 9.445 | 9.328 | 9.385 | 703,937 | +0.02(+0.21%) |
Jul 08, 2009 | 9.335 | 9.390 | 9.254 | 9.366 | 4,270,380 | +0.08(+0.87%) |
Jul 07, 2009 | 9.442 | 9.442 | 9.261 | 9.285 | 594,732 | -0.18(-1.92%) |
Jul 06, 2009 | 9.403 | 9.502 | 9.346 | 9.467 | 749,930 | +0.02(+0.23%) |
Jul 02, 2009 | 9.670 | 9.670 | 9.445 | 9.445 | 565,674 | -0.31(-3.15%) |