Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.76 | 11.83 | 11.68 | 11.70 | 1,377,257 | -0.09(-0.74%) |
Sep 29, 2009 | 11.71 | 11.83 | 11.54 | 11.78 | 1,920,708 | -0.13(-1.11%) |
Sep 28, 2009 | 11.93 | 12.06 | 11.86 | 11.92 | 742,594 | +0.05(+0.40%) |
Sep 25, 2009 | 11.94 | 12.08 | 11.85 | 11.87 | 732,298 | -0.11(-0.94%) |
Sep 24, 2009 | 12.00 | 12.15 | 11.97 | 11.98 | 1,163,981 | -0.02(-0.15%) |
Sep 23, 2009 | 12.19 | 12.19 | 11.98 | 12.00 | 1,079,388 | -0.26(-2.13%) |
Sep 22, 2009 | 12.32 | 12.34 | 12.18 | 12.26 | 1,064,290 | +0.01(+0.05%) |
Sep 21, 2009 | 12.27 | 12.30 | 12.05 | 12.25 | 1,082,919 | -0.08(-0.67%) |
Sep 18, 2009 | 12.37 | 12.43 | 12.31 | 12.34 | 1,167,425 | -0.01(-0.05%) |
Sep 17, 2009 | 12.28 | 12.38 | 12.24 | 12.34 | 886,670 | +0.22(+1.80%) |
Sep 16, 2009 | 12.06 | 12.29 | 12.04 | 12.12 | 588,464 | +0.07(+0.55%) |
Sep 15, 2009 | 11.93 | 12.14 | 11.90 | 12.06 | 915,533 | +0.08(+0.64%) |
Sep 14, 2009 | 11.85 | 11.99 | 11.71 | 11.98 | 511,127 | +0.08(+0.70%) |
Sep 11, 2009 | 11.87 | 11.92 | 11.78 | 11.90 | 530,775 | +0.07(+0.55%) |
Sep 10, 2009 | 11.73 | 11.86 | 11.67 | 11.83 | 1,005,535 | +0.06(+0.50%) |
Sep 09, 2009 | 11.62 | 11.80 | 11.60 | 11.77 | 688,590 | +0.11(+0.97%) |
Sep 08, 2009 | 11.81 | 11.81 | 11.59 | 11.66 | 600,725 | +0.01(+0.05%) |
Sep 04, 2009 | 11.64 | 11.71 | 11.52 | 11.65 | 626,579 | +0.07(+0.61%) |
Sep 03, 2009 | 11.60 | 11.69 | 11.54 | 11.58 | 1,477,669 | +0.02(+0.15%) |
Sep 02, 2009 | 11.57 | 11.68 | 11.49 | 11.57 | 835,905 | +0.00(+0.00%) |
Sep 01, 2009 | 11.55 | 11.70 | 11.49 | 11.57 | 1,462,813 | -0.01(-0.09%) |
Aug 31, 2009 | 11.58 | 11.70 | 11.55 | 11.58 | 1,053,545 | -0.07(-0.57%) |
Aug 28, 2009 | 11.78 | 11.78 | 11.60 | 11.64 | 581,784 | -0.08(-0.71%) |
Aug 27, 2009 | 11.76 | 11.77 | 11.62 | 11.73 | 562,520 | -0.01(-0.05%) |
Aug 26, 2009 | 11.65 | 11.77 | 11.57 | 11.73 | 930,128 | +0.05(+0.41%) |
Aug 25, 2009 | 11.77 | 11.84 | 11.61 | 11.68 | 877,857 | -0.07(-0.60%) |
Aug 24, 2009 | 11.77 | 11.80 | 11.65 | 11.76 | 383,612 | +0.05(+0.40%) |
Aug 21, 2009 | 11.67 | 11.77 | 11.65 | 11.71 | 898,678 | +0.09(+0.82%) |
Aug 20, 2009 | 11.45 | 11.61 | 11.44 | 11.61 | 605,896 | +0.17(+1.50%) |
Aug 19, 2009 | 11.16 | 11.52 | 11.16 | 11.44 | 778,375 | +0.14(+1.26%) |
Aug 18, 2009 | 11.51 | 11.76 | 11.25 | 11.30 | 2,056,999 | +0.05(+0.42%) |
Aug 17, 2009 | 11.20 | 11.37 | 11.09 | 11.25 | 1,009,849 | -0.08(-0.68%) |
Aug 14, 2009 | 11.33 | 11.34 | 11.13 | 11.33 | 860,680 | +0.00(+0.00%) |
Aug 13, 2009 | 11.32 | 11.38 | 11.09 | 11.33 | 602,224 | +0.14(+1.27%) |
Aug 12, 2009 | 10.97 | 11.28 | 10.94 | 11.19 | 1,134,901 | +0.22(+2.00%) |
Aug 11, 2009 | 10.91 | 11.05 | 10.78 | 10.97 | 898,955 | +0.04(+0.38%) |
Aug 10, 2009 | 10.94 | 10.98 | 10.80 | 10.93 | 1,337,839 | -0.09(-0.81%) |
Aug 07, 2009 | 11.14 | 11.18 | 11.00 | 11.01 | 1,479,490 | +0.01(+0.11%) |
Aug 06, 2009 | 10.97 | 11.01 | 10.81 | 11.00 | 1,379,498 | +0.03(+0.27%) |
Aug 05, 2009 | 11.07 | 11.11 | 10.84 | 10.97 | 1,125,129 | -0.06(-0.54%) |
Aug 04, 2009 | 11.04 | 11.12 | 10.90 | 11.03 | 1,003,491 | -0.02(-0.19%) |
Aug 03, 2009 | 11.27 | 11.50 | 10.98 | 11.05 | 1,161,741 | -0.23(-2.08%) |
Jul 31, 2009 | 11.42 | 11.51 | 11.29 | 11.29 | 1,139,592 | -0.14(-1.19%) |
Jul 30, 2009 | 11.18 | 11.56 | 11.09 | 11.42 | 1,338,957 | +0.33(+3.00%) |
Jul 29, 2009 | 10.96 | 11.15 | 10.95 | 11.09 | 1,000,615 | +0.05(+0.48%) |
Jul 28, 2009 | 11.14 | 11.14 | 10.91 | 11.04 | 1,307,363 | -0.20(-1.79%) |
Jul 27, 2009 | 11.13 | 11.24 | 11.01 | 11.24 | 731,716 | +0.14(+1.28%) |
Jul 24, 2009 | 10.97 | 11.16 | 10.95 | 11.10 | 1,302,189 | +0.08(+0.70%) |
Jul 23, 2009 | 10.97 | 11.07 | 10.91 | 11.02 | 2,182,137 | +0.01(+0.11%) |
Jul 22, 2009 | 10.95 | 11.22 | 10.49 | 11.01 | 7,173,134 | -0.77(-6.55%) |
Jul 21, 2009 | 11.80 | 11.83 | 11.71 | 11.78 | 988,443 | +0.07(+0.56%) |
Jul 20, 2009 | 11.80 | 11.80 | 11.51 | 11.71 | 680,952 | +0.00(+0.00%) |
Jul 17, 2009 | 11.91 | 11.98 | 11.70 | 11.71 | 633,566 | -0.20(-1.64%) |
Jul 16, 2009 | 11.78 | 11.97 | 11.68 | 11.91 | 755,137 | +0.02(+0.15%) |
Jul 15, 2009 | 11.55 | 11.91 | 11.52 | 11.89 | 1,469,843 | +0.39(+3.40%) |
Jul 14, 2009 | 11.52 | 11.52 | 11.36 | 11.50 | 314,998 | +0.01(+0.05%) |
Jul 13, 2009 | 11.32 | 11.52 | 11.21 | 11.49 | 539,043 | +0.18(+1.63%) |
Jul 10, 2009 | 11.17 | 11.34 | 11.11 | 11.31 | 769,455 | +0.11(+1.01%) |
Jul 09, 2009 | 11.28 | 11.29 | 11.11 | 11.20 | 767,861 | -0.02(-0.21%) |
Jul 08, 2009 | 11.27 | 11.39 | 11.15 | 11.22 | 695,798 | -0.01(-0.05%) |
Jul 07, 2009 | 11.47 | 11.53 | 11.21 | 11.23 | 619,049 | -0.27(-2.37%) |
Jul 06, 2009 | 11.38 | 11.51 | 11.27 | 11.50 | 736,366 | +0.07(+0.62%) |
Jul 02, 2009 | 11.64 | 11.64 | 11.41 | 11.43 | 591,371 | -0.34(-2.92%) |