Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.29 | 11.53 | 11.17 | 11.42 | 458,843 | +0.10(+0.86%) |
Sep 29, 2009 | 11.57 | 11.57 | 11.30 | 11.32 | 244,199 | -0.21(-1.78%) |
Sep 28, 2009 | 11.41 | 11.62 | 11.36 | 11.52 | 227,122 | +0.14(+1.20%) |
Sep 25, 2009 | 11.44 | 11.50 | 11.28 | 11.39 | 167,985 | -0.05(-0.43%) |
Sep 24, 2009 | 11.75 | 11.89 | 11.36 | 11.44 | 214,823 | -0.32(-2.71%) |
Sep 23, 2009 | 11.98 | 12.16 | 11.71 | 11.75 | 341,543 | -0.24(-2.04%) |
Sep 22, 2009 | 12.24 | 12.37 | 11.95 | 12.00 | 284,704 | -0.20(-1.65%) |
Sep 21, 2009 | 12.33 | 12.50 | 12.15 | 12.20 | 130,914 | -0.27(-2.20%) |
Sep 18, 2009 | 12.50 | 12.59 | 12.32 | 12.47 | 537,155 | -0.01(-0.12%) |
Sep 17, 2009 | 12.44 | 12.50 | 12.35 | 12.49 | 163,142 | +0.06(+0.47%) |
Sep 16, 2009 | 12.17 | 12.43 | 12.07 | 12.43 | 237,936 | +0.26(+2.13%) |
Sep 15, 2009 | 11.60 | 12.20 | 11.59 | 12.17 | 339,168 | +0.57(+4.94%) |
Sep 14, 2009 | 11.27 | 11.61 | 11.24 | 11.60 | 173,170 | +0.30(+2.64%) |
Sep 11, 2009 | 11.23 | 11.40 | 11.20 | 11.30 | 182,068 | +0.02(+0.17%) |
Sep 10, 2009 | 11.30 | 11.37 | 11.09 | 11.28 | 178,458 | -0.02(-0.17%) |
Sep 09, 2009 | 11.24 | 11.49 | 11.23 | 11.30 | 281,951 | +0.02(+0.17%) |
Sep 08, 2009 | 11.21 | 11.40 | 11.14 | 11.28 | 154,589 | +0.08(+0.70%) |
Sep 04, 2009 | 11.09 | 11.20 | 11.06 | 11.20 | 359,944 | +0.06(+0.53%) |
Sep 03, 2009 | 11.05 | 11.15 | 10.98 | 11.14 | 425,524 | +0.17(+1.56%) |
Sep 02, 2009 | 10.78 | 10.97 | 10.73 | 10.97 | 178,393 | +0.20(+1.82%) |
Sep 01, 2009 | 10.92 | 11.15 | 10.67 | 10.77 | 220,167 | -0.17(-1.57%) |
Aug 31, 2009 | 11.18 | 11.22 | 10.95 | 10.95 | 176,540 | -0.29(-2.61%) |
Aug 28, 2009 | 11.42 | 11.46 | 11.20 | 11.24 | 129,580 | -0.06(-0.56%) |
Aug 27, 2009 | 11.29 | 11.33 | 11.16 | 11.30 | 165,656 | -0.03(-0.26%) |
Aug 26, 2009 | 11.21 | 11.38 | 11.13 | 11.33 | 219,811 | +0.10(+0.87%) |
Aug 25, 2009 | 11.34 | 11.36 | 11.17 | 11.23 | 160,993 | -0.01(-0.13%) |
Aug 24, 2009 | 11.22 | 11.36 | 11.19 | 11.25 | 305,883 | -0.02(-0.17%) |
Aug 21, 2009 | 11.03 | 11.46 | 10.97 | 11.27 | 394,920 | +0.31(+2.86%) |
Aug 20, 2009 | 10.80 | 10.99 | 10.70 | 10.96 | 230,106 | +0.15(+1.36%) |
Aug 19, 2009 | 10.66 | 10.82 | 10.66 | 10.81 | 244,867 | +0.01(+0.14%) |
Aug 18, 2009 | 10.69 | 10.80 | 10.60 | 10.79 | 305,569 | +0.19(+1.75%) |
Aug 17, 2009 | 10.43 | 10.62 | 10.43 | 10.61 | 645,993 | +0.00(+0.00%) |
Aug 14, 2009 | 10.60 | 10.65 | 10.48 | 10.61 | 309,685 | -0.00(-0.05%) |
Aug 13, 2009 | 10.71 | 10.71 | 10.56 | 10.61 | 157,784 | -0.00(-0.05%) |
Aug 12, 2009 | 10.55 | 10.76 | 10.52 | 10.62 | 272,121 | +0.10(+0.98%) |
Aug 11, 2009 | 10.47 | 10.62 | 10.30 | 10.52 | 485,674 | -0.08(-0.79%) |
Aug 10, 2009 | 9.791 | 10.65 | 9.791 | 10.60 | 963,776 | +0.78(+7.93%) |
Aug 07, 2009 | 9.761 | 9.869 | 9.571 | 9.820 | 590,470 | +0.22(+2.24%) |
Aug 06, 2009 | 9.517 | 9.654 | 9.482 | 9.605 | 334,833 | +0.08(+0.82%) |
Aug 05, 2009 | 9.566 | 9.654 | 9.458 | 9.526 | 721,762 | -0.19(-1.96%) |
Aug 04, 2009 | 9.664 | 9.894 | 9.536 | 9.717 | 841,594 | -0.05(-0.50%) |
Aug 03, 2009 | 9.722 | 9.894 | 9.502 | 9.766 | 336,010 | +0.16(+1.68%) |
Jul 31, 2009 | 9.668 | 9.943 | 9.605 | 9.605 | 427,260 | -0.13(-1.36%) |
Jul 30, 2009 | 9.668 | 9.928 | 9.345 | 9.737 | 300,693 | +0.16(+1.69%) |
Jul 29, 2009 | 9.668 | 9.761 | 9.558 | 9.575 | 256,264 | -0.15(-1.51%) |
Jul 28, 2009 | 9.575 | 9.784 | 9.512 | 9.722 | 280,709 | +0.06(+0.61%) |
Jul 27, 2009 | 9.649 | 9.715 | 9.507 | 9.664 | 170,953 | +0.11(+1.18%) |
Jul 24, 2009 | 9.492 | 9.571 | 9.370 | 9.551 | 473,387 | -0.04(-0.41%) |
Jul 23, 2009 | 9.634 | 9.659 | 9.482 | 9.590 | 376,496 | -0.09(-0.96%) |
Jul 22, 2009 | 9.580 | 9.786 | 9.580 | 9.683 | 88,251 | +0.03(+0.36%) |
Jul 21, 2009 | 9.732 | 9.796 | 9.463 | 9.649 | 190,149 | -0.02(-0.20%) |
Jul 20, 2009 | 9.884 | 9.943 | 9.664 | 9.668 | 277,204 | -0.14(-1.40%) |
Jul 17, 2009 | 9.928 | 9.952 | 9.781 | 9.806 | 264,910 | -0.09(-0.94%) |
Jul 16, 2009 | 9.747 | 9.962 | 9.727 | 9.899 | 468,762 | +0.07(+0.75%) |
Jul 15, 2009 | 9.507 | 9.894 | 9.404 | 9.825 | 322,781 | +0.47(+5.02%) |
Jul 14, 2009 | 9.438 | 9.463 | 9.336 | 9.355 | 98,867 | -0.10(-1.09%) |
Jul 13, 2009 | 9.186 | 9.458 | 9.115 | 9.458 | 158,491 | +0.21(+2.28%) |
Jul 10, 2009 | 9.292 | 9.389 | 9.120 | 9.247 | 144,336 | -0.07(-0.74%) |
Jul 09, 2009 | 9.414 | 9.507 | 9.310 | 9.316 | 246,083 | -0.01(-0.16%) |
Jul 08, 2009 | 9.507 | 9.507 | 9.277 | 9.331 | 477,346 | -0.11(-1.14%) |
Jul 07, 2009 | 9.693 | 9.806 | 9.438 | 9.438 | 218,077 | -0.28(-2.87%) |
Jul 06, 2009 | 9.962 | 9.962 | 9.634 | 9.717 | 253,304 | -0.26(-2.60%) |
Jul 02, 2009 | 9.923 | 10.06 | 9.708 | 9.977 | 368,050 | -0.11(-1.07%) |