Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.34 | 11.34 | 11.07 | 11.21 | 15,661 | +0.06(+0.54%) |
Sep 29, 2009 | 11.17 | 11.28 | 11.08 | 11.15 | 44,318 | -0.23(-2.02%) |
Sep 28, 2009 | 11.34 | 11.49 | 11.34 | 11.38 | 26,292 | +0.01(+0.09%) |
Sep 25, 2009 | 11.47 | 11.49 | 11.27 | 11.37 | 45,931 | +0.15(+1.34%) |
Sep 24, 2009 | 11.42 | 11.42 | 11.22 | 11.22 | 37,846 | -0.71(-5.95%) |
Sep 23, 2009 | 11.99 | 12.10 | 11.85 | 11.93 | 15,859 | -0.20(-1.65%) |
Sep 22, 2009 | 12.06 | 12.13 | 12.00 | 12.13 | 221,938 | +0.38(+3.23%) |
Sep 21, 2009 | 11.68 | 11.78 | 11.58 | 11.75 | 30,190 | -0.23(-1.92%) |
Sep 18, 2009 | 11.96 | 12.00 | 11.90 | 11.98 | 30,797 | +0.21(+1.78%) |
Sep 17, 2009 | 11.86 | 11.93 | 11.74 | 11.77 | 14,300 | +0.12(+1.03%) |
Sep 16, 2009 | 11.60 | 11.70 | 11.47 | 11.65 | 22,032 | +0.21(+1.84%) |
Sep 15, 2009 | 11.48 | 11.49 | 11.35 | 11.44 | 27,283 | +0.07(+0.62%) |
Sep 14, 2009 | 11.17 | 11.37 | 11.15 | 11.37 | 22,077 | +0.07(+0.62%) |
Sep 11, 2009 | 11.28 | 11.38 | 11.23 | 11.30 | 27,291 | +0.14(+1.25%) |
Sep 10, 2009 | 10.99 | 11.21 | 10.99 | 11.16 | 11,177 | -0.05(-0.45%) |
Sep 09, 2009 | 11.15 | 11.30 | 11.10 | 11.21 | 10,809 | +0.05(+0.45%) |
Sep 08, 2009 | 11.18 | 11.24 | 11.11 | 11.16 | 17,554 | +0.16(+1.45%) |
Sep 04, 2009 | 10.70 | 11.02 | 10.70 | 11.00 | 55,426 | +0.35(+3.29%) |
Sep 03, 2009 | 10.75 | 10.75 | 10.58 | 10.65 | 23,095 | -0.08(-0.75%) |
Sep 02, 2009 | 10.54 | 10.74 | 10.54 | 10.73 | 17,058 | +0.12(+1.13%) |
Sep 01, 2009 | 10.89 | 11.04 | 10.61 | 10.61 | 21,564 | -0.44(-3.98%) |
Aug 31, 2009 | 11.10 | 11.19 | 11.00 | 11.05 | 27,817 | -0.07(-0.63%) |
Aug 28, 2009 | 11.26 | 11.32 | 11.10 | 11.12 | 59,622 | +0.11(+1.00%) |
Aug 27, 2009 | 10.85 | 11.10 | 10.76 | 11.01 | 17,411 | -0.03(-0.27%) |
Aug 26, 2009 | 11.15 | 11.15 | 10.94 | 11.04 | 12,285 | -0.41(-3.58%) |
Aug 25, 2009 | 11.53 | 11.60 | 11.44 | 11.45 | 17,918 | -0.15(-1.29%) |
Aug 24, 2009 | 11.66 | 11.79 | 11.60 | 11.60 | 14,204 | -0.30(-2.52%) |
Aug 21, 2009 | 11.59 | 12.25 | 11.55 | 11.90 | 31,083 | +0.46(+4.02%) |
Aug 20, 2009 | 11.18 | 11.44 | 11.18 | 11.44 | 19,255 | +0.19(+1.69%) |
Aug 19, 2009 | 10.97 | 11.31 | 10.85 | 11.25 | 11,607 | +0.03(+0.27%) |
Aug 18, 2009 | 11.11 | 11.28 | 11.08 | 11.22 | 34,583 | +0.14(+1.26%) |
Aug 17, 2009 | 11.03 | 11.14 | 11.01 | 11.08 | 14,629 | -0.44(-3.82%) |
Aug 14, 2009 | 11.67 | 11.67 | 11.45 | 11.52 | 24,399 | -0.19(-1.62%) |
Aug 13, 2009 | 11.80 | 11.80 | 11.61 | 11.71 | 26,939 | +0.15(+1.30%) |
Aug 12, 2009 | 11.37 | 11.61 | 11.37 | 11.56 | 34,197 | +0.31(+2.76%) |
Aug 11, 2009 | 11.16 | 11.28 | 11.09 | 11.25 | 60,590 | -0.18(-1.57%) |
Aug 10, 2009 | 11.46 | 11.53 | 11.43 | 11.43 | 43,932 | -0.37(-3.14%) |
Aug 07, 2009 | 11.66 | 11.80 | 11.62 | 11.80 | 39,327 | +0.20(+1.72%) |
Aug 06, 2009 | 11.74 | 11.74 | 11.52 | 11.60 | 30,840 | -0.05(-0.43%) |
Aug 05, 2009 | 11.70 | 11.70 | 11.51 | 11.65 | 40,018 | -0.07(-0.60%) |
Aug 04, 2009 | 11.80 | 11.84 | 11.70 | 11.72 | 71,047 | -0.31(-2.58%) |
Aug 03, 2009 | 11.81 | 12.04 | 11.81 | 12.03 | 22,868 | +0.18(+1.52%) |
Jul 31, 2009 | 11.60 | 11.95 | 11.59 | 11.85 | 30,931 | +0.33(+2.86%) |
Jul 30, 2009 | 11.38 | 11.65 | 11.37 | 11.52 | 23,220 | +0.40(+3.60%) |
Jul 29, 2009 | 11.10 | 11.20 | 11.08 | 11.12 | 27,255 | -0.09(-0.80%) |
Jul 28, 2009 | 11.05 | 11.21 | 11.00 | 11.21 | 33,617 | +0.06(+0.54%) |
Jul 27, 2009 | 11.15 | 11.25 | 11.08 | 11.15 | 33,322 | -0.06(-0.54%) |
Jul 24, 2009 | 11.06 | 11.24 | 11.06 | 11.21 | 35,898 | +0.04(+0.36%) |
Jul 23, 2009 | 10.82 | 11.30 | 10.82 | 11.17 | 31,067 | +0.42(+3.91%) |
Jul 22, 2009 | 10.59 | 10.85 | 10.59 | 10.75 | 23,374 | +0.17(+1.61%) |
Jul 21, 2009 | 10.60 | 10.74 | 10.51 | 10.58 | 33,660 | +0.26(+2.52%) |
Jul 20, 2009 | 10.28 | 10.41 | 10.27 | 10.32 | 18,370 | +0.12(+1.18%) |
Jul 17, 2009 | 10.10 | 10.25 | 10.10 | 10.20 | 54,578 | +0.01(+0.10%) |
Jul 16, 2009 | 10.01 | 10.19 | 9.970 | 10.19 | 16,354 | +0.27(+2.72%) |
Jul 15, 2009 | 9.790 | 9.970 | 9.790 | 9.920 | 12,956 | +0.12(+1.22%) |
Jul 14, 2009 | 9.950 | 9.950 | 9.780 | 9.800 | 17,995 | -0.13(-1.31%) |
Jul 13, 2009 | 9.810 | 9.930 | 9.800 | 9.930 | 24,410 | +0.20(+2.06%) |
Jul 10, 2009 | 9.740 | 9.770 | 9.580 | 9.730 | 40,826 | -0.02(-0.21%) |
Jul 09, 2009 | 9.710 | 9.830 | 9.640 | 9.750 | 20,366 | +0.14(+1.46%) |
Jul 08, 2009 | 9.500 | 9.660 | 9.450 | 9.610 | 44,735 | +0.08(+0.84%) |
Jul 07, 2009 | 9.650 | 9.760 | 9.530 | 9.530 | 32,573 | -0.14(-1.45%) |
Jul 06, 2009 | 9.550 | 9.730 | 9.550 | 9.670 | 21,916 | -0.12(-1.23%) |
Jul 02, 2009 | 9.930 | 9.930 | 9.790 | 9.790 | 44,569 | -0.55(-5.32%) |