Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.27 | 11.27 | 11.11 | 11.22 | 68,425 | -0.03(-0.29%) |
Sep 29, 2009 | 11.26 | 11.32 | 11.22 | 11.25 | 118,745 | +0.02(+0.17%) |
Sep 28, 2009 | 11.20 | 11.24 | 11.19 | 11.23 | 12,714 | +0.21(+1.89%) |
Sep 25, 2009 | 11.04 | 11.11 | 10.98 | 11.02 | 190,545 | -0.05(-0.43%) |
Sep 24, 2009 | 11.21 | 11.22 | 11.04 | 11.07 | 193,059 | -0.15(-1.31%) |
Sep 23, 2009 | 11.30 | 11.40 | 11.21 | 11.22 | 299,247 | -0.08(-0.67%) |
Sep 22, 2009 | 11.33 | 11.33 | 11.25 | 11.29 | 218,868 | +0.07(+0.61%) |
Sep 21, 2009 | 11.20 | 11.88 | 11.14 | 11.22 | 148,643 | -0.04(-0.37%) |
Sep 18, 2009 | 11.25 | 11.30 | 11.23 | 11.27 | 26,231 | +0.04(+0.35%) |
Sep 17, 2009 | 11.28 | 11.32 | 11.19 | 11.23 | 186,951 | -0.03(-0.25%) |
Sep 16, 2009 | 11.17 | 11.26 | 11.13 | 11.25 | 104,270 | +0.13(+1.21%) |
Sep 15, 2009 | 11.10 | 11.14 | 11.06 | 11.12 | 193,181 | +0.05(+0.43%) |
Sep 14, 2009 | 10.95 | 11.07 | 10.95 | 11.07 | 147,207 | +0.05(+0.44%) |
Sep 11, 2009 | 11.05 | 11.08 | 10.98 | 11.02 | 156,964 | -0.00(-0.03%) |
Sep 10, 2009 | 10.94 | 11.03 | 10.86 | 11.03 | 102,559 | +0.11(+1.00%) |
Sep 09, 2009 | 10.80 | 10.93 | 10.80 | 10.92 | 194,516 | +0.12(+1.12%) |
Sep 08, 2009 | 10.81 | 10.81 | 10.75 | 10.80 | 340,308 | +0.11(+1.00%) |
Sep 04, 2009 | 10.56 | 10.69 | 10.56 | 10.69 | 66,351 | +0.13(+1.19%) |
Sep 03, 2009 | 10.50 | 10.57 | 10.50 | 10.57 | 2,112 | +0.10(+0.95%) |
Sep 02, 2009 | 10.47 | 10.54 | 10.44 | 10.47 | 419,699 | -0.05(-0.52%) |
Sep 01, 2009 | 10.71 | 10.82 | 10.52 | 10.52 | 395,487 | -0.19(-1.75%) |
Aug 31, 2009 | 10.73 | 10.73 | 10.68 | 10.71 | 24,119 | -0.11(-1.03%) |
Aug 28, 2009 | 10.88 | 10.91 | 10.75 | 10.82 | 208,705 | -0.03(-0.24%) |
Aug 27, 2009 | 10.78 | 10.86 | 10.70 | 10.85 | 199,585 | +0.03(+0.28%) |
Aug 26, 2009 | 10.80 | 10.86 | 10.75 | 10.81 | 326,238 | +0.01(+0.13%) |
Aug 25, 2009 | 10.85 | 10.92 | 10.79 | 10.80 | 381,007 | +0.03(+0.29%) |
Aug 24, 2009 | 10.87 | 10.88 | 10.76 | 10.77 | 160,736 | -0.04(-0.35%) |
Aug 21, 2009 | 10.65 | 10.81 | 10.65 | 10.81 | 32,630 | +0.23(+2.22%) |
Aug 20, 2009 | 10.49 | 10.57 | 10.49 | 10.57 | 87,859 | +0.10(+0.95%) |
Aug 19, 2009 | 10.36 | 10.51 | 10.36 | 10.47 | 41,272 | +0.07(+0.71%) |
Aug 18, 2009 | 10.32 | 10.41 | 10.09 | 10.40 | 56,179 | +0.09(+0.85%) |
Aug 17, 2009 | 10.39 | 10.39 | 10.27 | 10.31 | 198,732 | -0.21(-1.98%) |
Aug 14, 2009 | 10.65 | 10.65 | 10.44 | 10.52 | 131,874 | -0.10(-0.96%) |
Aug 13, 2009 | 10.68 | 10.68 | 10.51 | 10.62 | 287,191 | +0.07(+0.65%) |
Aug 12, 2009 | 10.40 | 10.63 | 10.40 | 10.55 | 703,807 | +0.10(+0.93%) |
Aug 11, 2009 | 10.54 | 10.54 | 10.43 | 10.46 | 304,788 | -0.05(-0.47%) |
Aug 10, 2009 | 10.54 | 10.59 | 10.50 | 10.51 | 239,755 | -0.10(-0.98%) |
Aug 07, 2009 | 10.56 | 10.66 | 10.51 | 10.61 | 601,691 | +0.14(+1.31%) |
Aug 06, 2009 | 10.55 | 10.55 | 10.27 | 10.47 | 225,098 | -0.08(-0.73%) |
Aug 05, 2009 | 10.56 | 10.58 | 10.46 | 10.55 | 378,684 | +0.01(+0.09%) |
Aug 04, 2009 | 10.51 | 10.56 | 10.45 | 10.54 | 426,394 | +0.02(+0.15%) |
Aug 03, 2009 | 10.51 | 10.95 | 10.42 | 10.53 | 326,094 | +0.16(+1.51%) |
Jul 31, 2009 | 10.08 | 10.47 | 10.08 | 10.37 | 24,482 | -0.00(-0.02%) |
Jul 30, 2009 | 10.36 | 10.49 | 9.983 | 10.37 | 417,397 | +0.11(+1.04%) |
Jul 29, 2009 | 10.26 | 10.30 | 10.20 | 10.27 | 402,558 | -0.03(-0.32%) |
Jul 28, 2009 | 10.23 | 10.31 | 10.18 | 10.30 | 698,231 | +0.00(+0.00%) |
Jul 27, 2009 | 10.28 | 10.31 | 10.22 | 10.30 | 887,160 | +0.02(+0.18%) |
Jul 24, 2009 | 10.22 | 10.29 | 10.14 | 10.28 | 4,321 | +0.03(+0.32%) |
Jul 23, 2009 | 10.03 | 10.27 | 10.02 | 10.25 | 172,716 | +0.24(+2.39%) |
Jul 22, 2009 | 9.969 | 10.07 | 9.969 | 10.01 | 464,115 | -0.01(-0.12%) |
Jul 21, 2009 | 10.000 | 10.02 | 9.924 | 10.02 | 306,824 | +0.06(+0.59%) |
Jul 20, 2009 | 9.941 | 9.960 | 9.877 | 9.960 | 85,097 | +0.09(+0.86%) |
Jul 17, 2009 | 9.884 | 9.903 | 9.825 | 9.874 | 250,881 | +0.00(+0.00%) |
Jul 16, 2009 | 9.766 | 9.910 | 9.742 | 9.874 | 587,841 | +0.06(+0.63%) |
Jul 15, 2009 | 9.652 | 9.813 | 9.650 | 9.813 | 1,148,597 | +0.30(+3.19%) |