Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.52 | 11.58 | 11.26 | 11.52 | 869,142 | -0.04(-0.31%) |
Sep 29, 2009 | 11.65 | 11.76 | 11.53 | 11.56 | 783,586 | -0.10(-0.88%) |
Sep 28, 2009 | 11.51 | 11.67 | 11.36 | 11.66 | 450,741 | +0.15(+1.31%) |
Sep 25, 2009 | 11.79 | 11.84 | 11.31 | 11.51 | 464,308 | -0.27(-2.31%) |
Sep 24, 2009 | 11.97 | 12.07 | 11.58 | 11.78 | 580,062 | -0.11(-0.97%) |
Sep 23, 2009 | 11.90 | 12.01 | 11.70 | 11.90 | 584,980 | +0.05(+0.46%) |
Sep 22, 2009 | 11.77 | 11.85 | 11.46 | 11.84 | 413,989 | +0.21(+1.77%) |
Sep 21, 2009 | 11.74 | 12.12 | 11.58 | 11.64 | 352,322 | -0.24(-1.99%) |
Sep 18, 2009 | 12.10 | 12.19 | 11.78 | 11.87 | 1,132,285 | -0.20(-1.65%) |
Sep 17, 2009 | 12.25 | 12.43 | 11.95 | 12.07 | 509,723 | -0.17(-1.38%) |
Sep 16, 2009 | 11.84 | 12.33 | 11.79 | 12.24 | 643,952 | +0.48(+4.06%) |
Sep 15, 2009 | 11.53 | 11.89 | 11.33 | 11.76 | 446,122 | +0.24(+2.10%) |
Sep 14, 2009 | 11.44 | 11.59 | 11.39 | 11.52 | 272,636 | +0.01(+0.05%) |
Sep 11, 2009 | 11.56 | 11.61 | 11.43 | 11.52 | 285,953 | +0.02(+0.16%) |
Sep 10, 2009 | 11.64 | 11.66 | 11.34 | 11.50 | 319,544 | -0.12(-1.04%) |
Sep 09, 2009 | 11.55 | 11.73 | 11.36 | 11.62 | 499,997 | +0.10(+0.84%) |
Sep 08, 2009 | 11.49 | 11.59 | 11.31 | 11.52 | 548,274 | +0.16(+1.38%) |
Sep 04, 2009 | 11.22 | 11.55 | 11.15 | 11.36 | 491,821 | +0.19(+1.73%) |
Sep 03, 2009 | 11.11 | 11.18 | 10.95 | 11.17 | 553,530 | +0.11(+1.04%) |
Sep 02, 2009 | 11.16 | 11.33 | 11.03 | 11.06 | 697,662 | -0.10(-0.92%) |
Sep 01, 2009 | 11.37 | 11.75 | 11.15 | 11.16 | 720,187 | -0.35(-3.05%) |
Aug 31, 2009 | 11.47 | 11.60 | 11.35 | 11.51 | 706,462 | -0.05(-0.42%) |
Aug 28, 2009 | 11.87 | 11.87 | 11.50 | 11.56 | 502,889 | -0.28(-2.35%) |
Aug 27, 2009 | 12.02 | 12.02 | 11.59 | 11.84 | 385,774 | -0.13(-1.06%) |
Aug 26, 2009 | 11.78 | 12.11 | 11.71 | 11.96 | 429,397 | +0.19(+1.64%) |
Aug 25, 2009 | 11.82 | 12.02 | 11.70 | 11.77 | 394,844 | -0.10(-0.82%) |
Aug 24, 2009 | 12.26 | 12.26 | 11.80 | 11.87 | 504,981 | -0.33(-2.68%) |
Aug 21, 2009 | 12.28 | 12.51 | 12.11 | 12.19 | 1,088,493 | +0.10(+0.85%) |
Aug 20, 2009 | 12.04 | 12.14 | 11.92 | 12.09 | 355,450 | +0.03(+0.25%) |
Aug 19, 2009 | 11.87 | 12.15 | 11.82 | 12.06 | 235,627 | +0.08(+0.71%) |
Aug 18, 2009 | 12.04 | 12.16 | 11.91 | 11.98 | 321,292 | -0.01(-0.10%) |
Aug 17, 2009 | 12.16 | 12.22 | 11.80 | 11.99 | 421,127 | -0.31(-2.51%) |
Aug 14, 2009 | 12.72 | 12.82 | 12.19 | 12.30 | 648,909 | -0.51(-4.01%) |
Aug 13, 2009 | 12.83 | 12.92 | 12.41 | 12.81 | 474,380 | +0.10(+0.76%) |
Aug 12, 2009 | 12.65 | 12.91 | 12.52 | 12.71 | 583,324 | +0.04(+0.33%) |
Aug 11, 2009 | 13.09 | 13.09 | 12.34 | 12.67 | 710,559 | -0.46(-3.50%) |
Aug 10, 2009 | 12.84 | 13.31 | 12.73 | 13.13 | 578,220 | +0.27(+2.07%) |
Aug 07, 2009 | 12.70 | 13.17 | 12.48 | 12.86 | 886,404 | +0.25(+2.01%) |
Aug 06, 2009 | 12.87 | 12.88 | 12.37 | 12.61 | 788,330 | -0.15(-1.14%) |
Aug 05, 2009 | 12.68 | 12.83 | 12.58 | 12.76 | 987,523 | +0.08(+0.62%) |
Aug 04, 2009 | 12.24 | 12.69 | 12.17 | 12.68 | 633,512 | +0.33(+2.64%) |
Aug 03, 2009 | 12.10 | 12.36 | 11.94 | 12.35 | 646,383 | +0.31(+2.61%) |
Jul 31, 2009 | 11.70 | 12.16 | 11.70 | 12.04 | 811,984 | +0.23(+1.95%) |
Jul 30, 2009 | 11.85 | 12.10 | 11.50 | 11.81 | 1,118,058 | -0.03(-0.26%) |
Jul 29, 2009 | 11.25 | 11.85 | 11.20 | 11.84 | 826,419 | +0.14(+1.19%) |
Jul 28, 2009 | 11.30 | 11.70 | 11.08 | 11.70 | 1,110,575 | +0.33(+2.87%) |
Jul 27, 2009 | 10.98 | 11.39 | 10.98 | 11.37 | 567,361 | +0.33(+3.01%) |
Jul 24, 2009 | 10.87 | 11.11 | 10.79 | 11.04 | 550,794 | -0.01(-0.06%) |
Jul 23, 2009 | 10.58 | 11.08 | 10.53 | 11.04 | 1,073,783 | +0.40(+3.75%) |
Jul 22, 2009 | 10.52 | 10.77 | 10.48 | 10.64 | 842,416 | +0.05(+0.46%) |
Jul 21, 2009 | 11.30 | 11.40 | 10.51 | 10.60 | 858,593 | -0.62(-5.50%) |
Jul 20, 2009 | 11.26 | 11.40 | 11.05 | 11.21 | 524,944 | +0.04(+0.38%) |
Jul 17, 2009 | 11.61 | 11.73 | 11.00 | 11.17 | 788,466 | -0.40(-3.45%) |
Jul 16, 2009 | 11.63 | 11.73 | 11.29 | 11.57 | 550,480 | -0.06(-0.52%) |
Jul 15, 2009 | 11.47 | 11.66 | 11.30 | 11.63 | 589,215 | +0.24(+2.12%) |
Jul 14, 2009 | 11.52 | 11.67 | 11.32 | 11.39 | 446,269 | -0.10(-0.89%) |
Jul 13, 2009 | 11.19 | 11.50 | 11.01 | 11.49 | 595,999 | +0.52(+4.74%) |
Jul 10, 2009 | 11.04 | 11.15 | 10.84 | 10.97 | 545,630 | -0.12(-1.09%) |
Jul 09, 2009 | 11.20 | 11.36 | 11.07 | 11.09 | 695,759 | -0.02(-0.22%) |
Jul 08, 2009 | 11.33 | 11.57 | 10.95 | 11.12 | 816,483 | -0.16(-1.40%) |
Jul 07, 2009 | 11.16 | 11.56 | 11.04 | 11.27 | 767,166 | +0.10(+0.92%) |
Jul 06, 2009 | 11.29 | 11.29 | 10.90 | 11.17 | 884,453 | -0.10(-0.91%) |
Jul 02, 2009 | 11.78 | 11.78 | 11.23 | 11.27 | 870,838 | -0.45(-3.87%) |