Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.36 | 11.53 | 11.09 | 11.37 | 770,205 | +0.02(+0.14%) |
Sep 29, 2009 | 11.42 | 11.53 | 11.33 | 11.35 | 616,694 | -0.09(-0.76%) |
Sep 28, 2009 | 10.86 | 11.59 | 10.86 | 11.44 | 764,347 | +0.18(+1.61%) |
Sep 25, 2009 | 11.26 | 11.40 | 11.21 | 11.26 | 635,156 | -0.06(-0.56%) |
Sep 24, 2009 | 11.49 | 11.57 | 11.24 | 11.32 | 849,975 | -0.09(-0.76%) |
Sep 23, 2009 | 11.74 | 11.74 | 11.39 | 11.41 | 1,007,718 | +0.19(+1.69%) |
Sep 22, 2009 | 11.21 | 11.31 | 11.13 | 11.22 | 504,917 | +0.08(+0.71%) |
Sep 21, 2009 | 11.15 | 11.28 | 11.06 | 11.14 | 293,220 | -0.09(-0.77%) |
Sep 18, 2009 | 11.32 | 11.42 | 11.21 | 11.23 | 832,216 | -0.09(-0.77%) |
Sep 17, 2009 | 11.33 | 11.56 | 11.23 | 11.31 | 442,368 | -0.02(-0.14%) |
Sep 16, 2009 | 11.28 | 11.35 | 11.18 | 11.33 | 366,411 | +0.02(+0.14%) |
Sep 15, 2009 | 11.31 | 11.43 | 11.22 | 11.31 | 569,766 | -0.08(-0.69%) |
Sep 14, 2009 | 11.20 | 11.40 | 11.16 | 11.39 | 692,287 | +0.13(+1.19%) |
Sep 11, 2009 | 11.17 | 11.39 | 11.12 | 11.26 | 739,486 | +0.16(+1.42%) |
Sep 10, 2009 | 11.07 | 11.14 | 10.98 | 11.10 | 722,463 | +0.03(+0.29%) |
Sep 09, 2009 | 11.08 | 11.18 | 10.98 | 11.07 | 928,930 | -0.06(-0.50%) |
Sep 08, 2009 | 11.23 | 11.29 | 11.02 | 11.12 | 656,272 | -0.03(-0.28%) |
Sep 04, 2009 | 11.03 | 11.20 | 10.85 | 11.16 | 913,926 | +0.07(+0.64%) |
Sep 03, 2009 | 10.99 | 11.11 | 10.82 | 11.08 | 533,050 | +0.09(+0.79%) |
Sep 02, 2009 | 11.02 | 11.13 | 10.89 | 11.00 | 618,551 | -0.06(-0.50%) |
Sep 01, 2009 | 11.15 | 11.36 | 10.94 | 11.05 | 774,756 | -0.13(-1.13%) |
Aug 31, 2009 | 11.25 | 11.26 | 11.03 | 11.18 | 988,744 | -0.11(-0.98%) |
Aug 28, 2009 | 11.56 | 11.57 | 11.20 | 11.29 | 725,732 | -0.21(-1.79%) |
Aug 27, 2009 | 12.03 | 12.03 | 11.35 | 11.50 | 1,644,624 | +0.02(+0.14%) |
Aug 26, 2009 | 11.57 | 11.64 | 11.44 | 11.48 | 532,939 | -0.14(-1.22%) |
Aug 25, 2009 | 11.76 | 11.86 | 11.54 | 11.62 | 685,817 | -0.04(-0.34%) |
Aug 24, 2009 | 11.77 | 11.80 | 11.59 | 11.66 | 687,385 | -0.11(-0.94%) |
Aug 21, 2009 | 11.62 | 11.81 | 11.49 | 11.77 | 616,452 | +0.29(+2.54%) |
Aug 20, 2009 | 11.54 | 11.57 | 11.40 | 11.48 | 464,526 | -0.06(-0.48%) |
Aug 19, 2009 | 11.46 | 11.59 | 11.33 | 11.53 | 592,717 | +0.02(+0.21%) |
Aug 18, 2009 | 11.53 | 11.57 | 11.38 | 11.51 | 703,462 | +0.08(+0.69%) |
Aug 17, 2009 | 11.65 | 11.71 | 11.42 | 11.43 | 437,924 | -0.43(-3.60%) |
Aug 14, 2009 | 12.11 | 12.17 | 11.73 | 11.86 | 311,234 | -0.31(-2.53%) |
Aug 13, 2009 | 12.25 | 12.51 | 12.01 | 12.17 | 472,995 | -0.05(-0.39%) |
Aug 12, 2009 | 12.21 | 12.36 | 12.13 | 12.21 | 706,200 | +0.05(+0.39%) |
Aug 11, 2009 | 12.30 | 12.30 | 12.09 | 12.17 | 396,001 | -0.16(-1.28%) |
Aug 10, 2009 | 12.47 | 12.47 | 12.22 | 12.32 | 373,197 | -0.09(-0.76%) |
Aug 07, 2009 | 12.17 | 12.49 | 12.10 | 12.42 | 583,465 | +0.47(+3.90%) |
Aug 06, 2009 | 12.11 | 12.23 | 11.94 | 11.95 | 665,027 | -0.14(-1.17%) |
Aug 05, 2009 | 12.32 | 12.33 | 12.06 | 12.10 | 772,856 | -0.26(-2.11%) |
Aug 04, 2009 | 12.28 | 12.41 | 12.21 | 12.36 | 431,880 | +0.02(+0.19%) |
Aug 03, 2009 | 12.19 | 12.34 | 11.99 | 12.33 | 595,827 | +0.17(+1.43%) |
Jul 31, 2009 | 11.95 | 12.22 | 11.91 | 12.16 | 553,475 | +0.13(+1.05%) |
Jul 30, 2009 | 11.99 | 12.20 | 11.80 | 12.03 | 703,853 | +0.11(+0.93%) |
Jul 29, 2009 | 11.91 | 12.00 | 11.76 | 11.92 | 387,060 | -0.11(-0.92%) |
Jul 28, 2009 | 11.88 | 12.04 | 11.79 | 12.03 | 758,267 | +0.11(+0.93%) |
Jul 27, 2009 | 11.80 | 12.05 | 11.68 | 11.92 | 1,487,853 | +0.09(+0.73%) |
Jul 24, 2009 | 11.33 | 11.84 | 11.33 | 11.83 | 916,204 | +0.11(+0.94%) |
Jul 23, 2009 | 11.45 | 11.79 | 11.40 | 11.72 | 1,141,194 | +0.21(+1.85%) |
Jul 22, 2009 | 11.43 | 11.62 | 11.23 | 11.51 | 764,504 | +0.06(+0.55%) |
Jul 21, 2009 | 11.68 | 11.68 | 11.27 | 11.45 | 769,315 | -0.22(-1.89%) |
Jul 20, 2009 | 11.87 | 11.95 | 11.60 | 11.67 | 959,779 | -0.11(-0.94%) |
Jul 17, 2009 | 11.85 | 11.93 | 11.70 | 11.78 | 680,662 | -0.06(-0.47%) |
Jul 16, 2009 | 11.39 | 11.89 | 11.39 | 11.83 | 947,824 | +0.35(+3.02%) |
Jul 15, 2009 | 11.85 | 11.85 | 11.41 | 11.49 | 864,988 | -0.24(-2.09%) |
Jul 14, 2009 | 11.72 | 11.84 | 11.44 | 11.73 | 1,150,289 | +0.07(+0.61%) |
Jul 13, 2009 | 11.40 | 11.66 | 11.15 | 11.66 | 551,583 | +0.12(+1.03%) |
Jul 10, 2009 | 11.27 | 11.58 | 11.27 | 11.54 | 550,710 | +0.24(+2.09%) |
Jul 09, 2009 | 11.54 | 11.65 | 11.29 | 11.31 | 699,964 | -0.13(-1.17%) |
Jul 08, 2009 | 11.57 | 11.65 | 11.22 | 11.44 | 629,166 | -0.05(-0.41%) |
Jul 07, 2009 | 11.63 | 11.67 | 11.45 | 11.49 | 775,577 | -0.10(-0.89%) |
Jul 06, 2009 | 11.43 | 11.62 | 11.33 | 11.59 | 631,413 | +0.08(+0.69%) |
Jul 02, 2009 | 11.68 | 11.72 | 11.50 | 11.51 | 661,595 | -0.22(-1.88%) |