Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.87 | 10.87 | 10.71 | 10.80 | 30,458 | -0.03(-0.24%) |
Sep 29, 2009 | 10.67 | 10.87 | 10.66 | 10.83 | 33,357 | +0.20(+1.93%) |
Sep 28, 2009 | 10.56 | 10.70 | 10.28 | 10.63 | 72,896 | +0.24(+2.27%) |
Sep 25, 2009 | 10.36 | 10.60 | 10.27 | 10.39 | 54,971 | -0.11(-1.00%) |
Sep 24, 2009 | 11.02 | 11.02 | 10.33 | 10.49 | 136,853 | -0.40(-3.71%) |
Sep 23, 2009 | 11.29 | 11.29 | 10.89 | 10.90 | 79,607 | -0.35(-3.13%) |
Sep 22, 2009 | 11.16 | 11.41 | 11.05 | 11.25 | 76,068 | +0.10(+0.89%) |
Sep 21, 2009 | 10.91 | 11.16 | 10.63 | 11.15 | 128,104 | +0.02(+0.14%) |
Sep 18, 2009 | 10.89 | 11.13 | 10.67 | 11.13 | 83,996 | +0.19(+1.73%) |
Sep 17, 2009 | 10.81 | 11.02 | 10.76 | 10.95 | 112,546 | +0.05(+0.46%) |
Sep 16, 2009 | 10.87 | 11.02 | 10.77 | 10.90 | 96,259 | +0.06(+0.51%) |
Sep 15, 2009 | 10.64 | 10.87 | 10.48 | 10.84 | 91,103 | +0.26(+2.43%) |
Sep 14, 2009 | 10.08 | 10.66 | 10.00 | 10.58 | 86,762 | +0.31(+3.01%) |
Sep 11, 2009 | 10.29 | 10.40 | 10.16 | 10.27 | 54,632 | -0.02(-0.15%) |
Sep 10, 2009 | 10.40 | 10.47 | 10.16 | 10.29 | 100,981 | -0.17(-1.61%) |
Sep 09, 2009 | 10.50 | 10.64 | 10.44 | 10.46 | 70,502 | -0.05(-0.45%) |
Sep 08, 2009 | 10.24 | 10.53 | 10.24 | 10.50 | 78,630 | +0.17(+1.63%) |
Sep 04, 2009 | 10.35 | 10.35 | 10.11 | 10.34 | 42,600 | -0.01(-0.10%) |
Sep 03, 2009 | 10.44 | 10.53 | 10.03 | 10.35 | 69,745 | +0.12(+1.13%) |
Sep 02, 2009 | 10.31 | 10.44 | 10.12 | 10.23 | 53,680 | -0.10(-0.97%) |
Sep 01, 2009 | 10.54 | 10.71 | 10.29 | 10.33 | 26,406 | -0.31(-2.91%) |
Aug 31, 2009 | 10.53 | 10.71 | 10.37 | 10.64 | 34,028 | -0.02(-0.15%) |
Aug 28, 2009 | 10.87 | 10.87 | 10.51 | 10.66 | 78,875 | -0.02(-0.17%) |
Aug 27, 2009 | 10.74 | 10.78 | 10.45 | 10.68 | 100,932 | -0.07(-0.61%) |
Aug 26, 2009 | 10.72 | 10.87 | 10.48 | 10.74 | 37,557 | +0.09(+0.89%) |
Aug 25, 2009 | 10.84 | 10.84 | 10.56 | 10.65 | 44,464 | -0.18(-1.70%) |
Aug 24, 2009 | 10.71 | 10.87 | 10.65 | 10.83 | 70,443 | +0.07(+0.63%) |
Aug 21, 2009 | 10.76 | 10.79 | 10.63 | 10.76 | 50,040 | +0.14(+1.28%) |
Aug 20, 2009 | 10.87 | 10.87 | 10.52 | 10.63 | 25,121 | -0.07(-0.69%) |
Aug 19, 2009 | 10.37 | 10.70 | 10.22 | 10.70 | 46,274 | +0.38(+3.66%) |
Aug 18, 2009 | 10.45 | 10.50 | 10.21 | 10.32 | 121,643 | -0.06(-0.61%) |
Aug 17, 2009 | 10.61 | 10.70 | 10.22 | 10.38 | 83,529 | -0.32(-2.99%) |
Aug 14, 2009 | 11.19 | 11.19 | 10.62 | 10.70 | 40,963 | -0.11(-0.97%) |
Aug 13, 2009 | 10.65 | 10.91 | 10.63 | 10.81 | 84,459 | +0.13(+1.20%) |
Aug 12, 2009 | 10.85 | 11.01 | 10.58 | 10.68 | 151,441 | -0.29(-2.61%) |
Aug 11, 2009 | 11.00 | 11.10 | 10.81 | 10.97 | 79,045 | -0.05(-0.48%) |
Aug 10, 2009 | 11.02 | 11.23 | 10.82 | 11.02 | 126,897 | -0.25(-2.19%) |
Aug 07, 2009 | 11.10 | 11.35 | 11.04 | 11.27 | 104,739 | +0.17(+1.51%) |
Aug 06, 2009 | 10.89 | 11.22 | 10.49 | 11.10 | 64,783 | +0.16(+1.44%) |
Aug 05, 2009 | 11.29 | 11.34 | 10.89 | 10.94 | 155,126 | -0.32(-2.84%) |
Aug 04, 2009 | 11.27 | 11.42 | 11.08 | 11.26 | 48,697 | -0.15(-1.33%) |
Aug 03, 2009 | 11.37 | 11.50 | 11.24 | 11.41 | 40,851 | +0.24(+2.16%) |
Jul 31, 2009 | 10.96 | 11.78 | 10.92 | 11.17 | 58,695 | +0.21(+1.92%) |
Jul 30, 2009 | 10.97 | 11.19 | 10.78 | 10.96 | 93,581 | -0.06(-0.52%) |
Jul 29, 2009 | 11.02 | 11.03 | 10.46 | 11.02 | 155,511 | -0.10(-0.90%) |
Jul 28, 2009 | 11.17 | 11.41 | 10.84 | 11.12 | 77,054 | -0.26(-2.31%) |
Jul 27, 2009 | 11.38 | 11.66 | 11.29 | 11.38 | 73,597 | -0.04(-0.32%) |
Jul 24, 2009 | 11.39 | 11.55 | 10.86 | 11.42 | 16,433 | +0.00(+0.00%) |
Jul 23, 2009 | 11.24 | 11.42 | 11.12 | 11.42 | 48,737 | +0.30(+2.69%) |
Jul 22, 2009 | 11.13 | 11.29 | 11.04 | 11.12 | 42,478 | -0.06(-0.52%) |
Jul 21, 2009 | 11.23 | 11.36 | 11.12 | 11.18 | 39,283 | -0.03(-0.23%) |
Jul 20, 2009 | 11.14 | 11.30 | 11.02 | 11.20 | 50,135 | +0.30(+2.79%) |
Jul 17, 2009 | 10.95 | 11.00 | 10.87 | 10.90 | 22,804 | +0.03(+0.24%) |
Jul 16, 2009 | 10.64 | 10.98 | 10.50 | 10.87 | 30,603 | +0.23(+2.17%) |
Jul 15, 2009 | 10.25 | 10.74 | 10.25 | 10.64 | 51,093 | +0.44(+4.27%) |
Jul 14, 2009 | 9.975 | 10.21 | 9.922 | 10.21 | 58,299 | +0.11(+1.09%) |
Jul 13, 2009 | 9.933 | 10.11 | 9.744 | 10.10 | 121,114 | +0.35(+3.61%) |
Jul 10, 2009 | 9.759 | 9.927 | 9.660 | 9.744 | 49,773 | +0.07(+0.76%) |
Jul 09, 2009 | 9.707 | 9.843 | 9.618 | 9.670 | 88,525 | -0.04(-0.43%) |
Jul 08, 2009 | 9.891 | 9.891 | 9.581 | 9.712 | 144,907 | +0.00(+0.00%) |
Jul 07, 2009 | 9.922 | 9.922 | 9.513 | 9.712 | 54,156 | -0.23(-2.32%) |
Jul 06, 2009 | 9.975 | 10.03 | 9.528 | 9.943 | 155,965 | -0.19(-1.86%) |
Jul 02, 2009 | 10.26 | 10.26 | 10.03 | 10.13 | 49,306 | -0.06(-0.62%) |