Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.98 | 12.02 | 11.66 | 11.69 | 209,098 | -0.21(-1.76%) |
Sep 29, 2009 | 11.72 | 11.94 | 11.66 | 11.90 | 178,320 | -0.15(-1.25%) |
Sep 28, 2009 | 11.70 | 12.14 | 11.70 | 12.05 | 299,328 | +0.37(+3.17%) |
Sep 25, 2009 | 11.47 | 11.89 | 11.35 | 11.68 | 191,468 | +0.11(+0.95%) |
Sep 24, 2009 | 12.66 | 12.66 | 11.34 | 11.57 | 369,313 | -0.58(-4.77%) |
Sep 23, 2009 | 11.48 | 12.41 | 11.47 | 12.15 | 331,727 | +0.67(+5.84%) |
Sep 22, 2009 | 11.50 | 11.55 | 11.40 | 11.48 | 206,151 | +0.07(+0.61%) |
Sep 21, 2009 | 11.01 | 11.42 | 11.00 | 11.41 | 188,276 | +0.23(+2.06%) |
Sep 18, 2009 | 11.12 | 11.22 | 10.93 | 11.18 | 126,101 | +0.08(+0.72%) |
Sep 17, 2009 | 10.99 | 11.13 | 10.90 | 11.10 | 130,116 | +0.08(+0.73%) |
Sep 16, 2009 | 11.03 | 11.05 | 10.93 | 11.02 | 109,093 | +0.05(+0.46%) |
Sep 15, 2009 | 10.56 | 10.98 | 10.49 | 10.97 | 164,769 | +0.44(+4.18%) |
Sep 14, 2009 | 10.56 | 10.56 | 10.43 | 10.53 | 54,039 | -0.04(-0.38%) |
Sep 11, 2009 | 10.56 | 10.60 | 10.50 | 10.57 | 98,210 | +0.02(+0.19%) |
Sep 10, 2009 | 10.56 | 10.60 | 10.48 | 10.55 | 82,794 | -0.01(-0.09%) |
Sep 09, 2009 | 10.66 | 10.67 | 10.54 | 10.56 | 125,969 | -0.10(-0.94%) |
Sep 08, 2009 | 10.52 | 10.74 | 10.52 | 10.66 | 197,375 | +0.16(+1.52%) |
Sep 04, 2009 | 10.26 | 10.58 | 10.26 | 10.50 | 133,379 | +0.23(+2.24%) |
Sep 03, 2009 | 10.29 | 10.29 | 10.17 | 10.27 | 108,045 | +0.08(+0.79%) |
Sep 02, 2009 | 10.23 | 10.30 | 10.19 | 10.19 | 96,545 | -0.12(-1.16%) |
Sep 01, 2009 | 10.35 | 10.40 | 10.24 | 10.31 | 177,672 | -0.02(-0.19%) |
Aug 31, 2009 | 10.25 | 10.46 | 10.18 | 10.33 | 306,821 | -0.03(-0.29%) |
Aug 28, 2009 | 10.59 | 10.60 | 10.29 | 10.36 | 99,958 | -0.21(-1.99%) |
Aug 27, 2009 | 10.47 | 10.57 | 10.28 | 10.57 | 256,261 | +0.36(+3.53%) |
Aug 26, 2009 | 10.33 | 10.34 | 10.09 | 10.21 | 129,858 | -0.12(-1.16%) |
Aug 25, 2009 | 10.38 | 10.38 | 10.24 | 10.33 | 130,506 | +0.03(+0.29%) |
Aug 24, 2009 | 10.27 | 10.35 | 10.24 | 10.30 | 96,223 | +0.06(+0.59%) |
Aug 21, 2009 | 10.15 | 10.29 | 10.15 | 10.24 | 149,557 | +0.09(+0.89%) |
Aug 20, 2009 | 10.14 | 10.18 | 10.09 | 10.15 | 89,632 | +0.00(+0.00%) |
Aug 19, 2009 | 10.03 | 10.20 | 9.940 | 10.15 | 106,878 | +0.04(+0.40%) |
Aug 18, 2009 | 9.970 | 10.12 | 9.930 | 10.11 | 69,265 | +0.20(+2.02%) |
Aug 17, 2009 | 9.950 | 10.00 | 9.830 | 9.910 | 81,294 | -0.16(-1.59%) |
Aug 14, 2009 | 10.20 | 10.24 | 10.03 | 10.07 | 49,050 | -0.14(-1.37%) |
Aug 13, 2009 | 10.17 | 10.25 | 10.14 | 10.21 | 79,028 | +0.06(+0.59%) |
Aug 12, 2009 | 10.03 | 10.22 | 10.01 | 10.15 | 80,296 | +0.15(+1.50%) |
Aug 11, 2009 | 10.05 | 10.11 | 9.912 | 10.00 | 74,716 | -0.21(-2.06%) |
Aug 10, 2009 | 10.30 | 10.31 | 10.09 | 10.21 | 99,549 | -0.10(-0.97%) |
Aug 07, 2009 | 10.01 | 10.34 | 10.01 | 10.31 | 83,111 | +0.30(+3.00%) |
Aug 06, 2009 | 10.07 | 10.22 | 9.970 | 10.01 | 104,293 | -0.08(-0.79%) |
Aug 05, 2009 | 10.24 | 10.28 | 10.02 | 10.09 | 105,360 | -0.15(-1.46%) |
Aug 04, 2009 | 10.44 | 10.51 | 10.15 | 10.24 | 213,095 | -0.17(-1.63%) |
Aug 03, 2009 | 10.35 | 10.56 | 10.22 | 10.41 | 121,837 | +0.22(+2.16%) |
Jul 31, 2009 | 9.780 | 10.32 | 9.780 | 10.19 | 184,426 | +0.36(+3.66%) |
Jul 30, 2009 | 9.740 | 9.900 | 9.660 | 9.830 | 199,029 | +0.09(+0.92%) |
Jul 29, 2009 | 9.400 | 9.770 | 9.340 | 9.740 | 198,557 | +0.34(+3.62%) |
Jul 28, 2009 | 9.400 | 9.490 | 9.360 | 9.400 | 78,819 | -0.06(-0.63%) |
Jul 27, 2009 | 9.530 | 9.530 | 9.410 | 9.460 | 89,405 | -0.04(-0.42%) |
Jul 24, 2009 | 9.200 | 9.540 | 9.120 | 9.500 | 1,185 | +0.29(+3.15%) |
Jul 23, 2009 | 9.110 | 9.260 | 9.080 | 9.210 | 91,356 | +0.12(+1.32%) |
Jul 22, 2009 | 8.950 | 9.160 | 8.950 | 9.090 | 58,307 | +0.09(+1.00%) |
Jul 21, 2009 | 9.090 | 9.190 | 8.960 | 9.000 | 89,661 | -0.14(-1.53%) |
Jul 20, 2009 | 8.930 | 9.140 | 8.930 | 9.140 | 95,000 | +0.23(+2.58%) |
Jul 17, 2009 | 8.790 | 8.950 | 8.790 | 8.910 | 71,600 | +0.05(+0.56%) |
Jul 16, 2009 | 8.860 | 8.960 | 8.830 | 8.860 | 294,400 | +0.00(+0.00%) |
Jul 15, 2009 | 8.750 | 8.890 | 8.750 | 8.860 | 87,500 | +0.13(+1.49%) |
Jul 14, 2009 | 8.660 | 8.790 | 8.640 | 8.730 | 95,200 | +0.15(+1.75%) |
Jul 13, 2009 | 8.550 | 8.610 | 8.250 | 8.580 | 93,400 | +0.02(+0.23%) |
Jul 10, 2009 | 8.320 | 8.570 | 8.320 | 8.560 | 96,880 | +0.15(+1.78%) |
Jul 09, 2009 | 8.530 | 8.530 | 8.350 | 8.410 | 51,558 | -0.03(-0.36%) |
Jul 08, 2009 | 8.730 | 8.760 | 8.310 | 8.440 | 172,698 | -0.30(-3.43%) |
Jul 07, 2009 | 8.820 | 8.890 | 8.690 | 8.740 | 73,703 | -0.16(-1.80%) |
Jul 06, 2009 | 8.830 | 8.970 | 8.720 | 8.900 | 99,067 | +0.07(+0.79%) |
Jul 02, 2009 | 8.880 | 8.940 | 8.820 | 8.830 | 77,209 | -0.13(-1.45%) |