Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.92 | 12.35 | 11.73 | 12.17 | 120,835 | +0.16(+1.33%) |
Sep 29, 2009 | 11.92 | 12.17 | 11.92 | 12.01 | 461,717 | +0.26(+2.22%) |
Sep 28, 2009 | 11.60 | 11.87 | 11.50 | 11.75 | 297,030 | +0.36(+3.16%) |
Sep 25, 2009 | 11.32 | 11.59 | 11.12 | 11.39 | 807,482 | +0.07(+0.62%) |
Sep 24, 2009 | 11.60 | 11.60 | 10.96 | 11.32 | 211,969 | -0.18(-1.57%) |
Sep 23, 2009 | 11.50 | 11.72 | 11.34 | 11.50 | 327,540 | +0.09(+0.79%) |
Sep 22, 2009 | 12.00 | 12.11 | 11.20 | 11.41 | 458,884 | -0.36(-3.06%) |
Sep 21, 2009 | 11.23 | 11.89 | 10.78 | 11.77 | 498,198 | +0.45(+3.98%) |
Sep 18, 2009 | 11.39 | 12.21 | 11.32 | 11.32 | 1,044,122 | +0.04(+0.35%) |
Sep 17, 2009 | 11.71 | 11.95 | 10.97 | 11.28 | 660,359 | +0.09(+0.80%) |
Sep 16, 2009 | 10.99 | 11.79 | 10.99 | 11.19 | 324,990 | +0.18(+1.63%) |
Sep 15, 2009 | 10.90 | 11.13 | 10.90 | 11.01 | 152,198 | +0.01(+0.09%) |
Sep 14, 2009 | 11.00 | 11.13 | 10.83 | 11.00 | 235,182 | -0.16(-1.43%) |
Sep 11, 2009 | 11.08 | 11.26 | 10.88 | 11.16 | 310,134 | +0.17(+1.55%) |
Sep 10, 2009 | 11.12 | 11.18 | 10.48 | 10.99 | 461,471 | -0.25(-2.22%) |
Sep 09, 2009 | 11.20 | 11.53 | 10.96 | 11.24 | 359,417 | +0.45(+4.17%) |
Sep 08, 2009 | 10.79 | 11.02 | 10.68 | 10.79 | 161,893 | +0.22(+2.08%) |
Sep 04, 2009 | 10.35 | 10.58 | 10.15 | 10.57 | 73,182 | +0.23(+2.22%) |
Sep 03, 2009 | 10.47 | 10.55 | 10.00 | 10.34 | 89,798 | +0.04(+0.39%) |
Sep 02, 2009 | 9.500 | 10.38 | 9.480 | 10.30 | 168,379 | +0.80(+8.42%) |
Sep 01, 2009 | 9.920 | 10.14 | 9.500 | 9.500 | 351,476 | -0.48(-4.81%) |
Aug 31, 2009 | 10.25 | 10.26 | 9.970 | 9.980 | 105,816 | -0.32(-3.11%) |
Aug 28, 2009 | 10.11 | 10.32 | 10.10 | 10.30 | 118,056 | +0.23(+2.28%) |
Aug 27, 2009 | 10.25 | 10.26 | 9.940 | 10.07 | 155,978 | -0.20(-1.95%) |
Aug 26, 2009 | 10.41 | 10.46 | 10.20 | 10.27 | 97,063 | -0.19(-1.82%) |
Aug 25, 2009 | 10.40 | 10.64 | 10.40 | 10.46 | 100,953 | +0.01(+0.10%) |
Aug 24, 2009 | 10.71 | 10.83 | 10.40 | 10.45 | 95,080 | -0.14(-1.32%) |
Aug 21, 2009 | 10.40 | 10.65 | 10.40 | 10.59 | 128,060 | +0.29(+2.82%) |
Aug 20, 2009 | 10.10 | 10.38 | 10.10 | 10.30 | 375,657 | +0.16(+1.58%) |
Aug 19, 2009 | 10.25 | 10.25 | 10.10 | 10.14 | 102,708 | -0.21(-2.03%) |
Aug 18, 2009 | 10.24 | 10.40 | 10.20 | 10.35 | 72,768 | +0.10(+0.97%) |
Aug 17, 2009 | 10.37 | 10.42 | 10.10 | 10.25 | 160,227 | -0.51(-4.74%) |
Aug 14, 2009 | 11.19 | 11.25 | 10.75 | 10.76 | 177,523 | -0.33(-2.98%) |
Aug 13, 2009 | 10.75 | 11.13 | 10.75 | 11.09 | 281,643 | +0.41(+3.84%) |
Aug 12, 2009 | 10.50 | 10.89 | 10.50 | 10.68 | 1,242,760 | +0.10(+0.95%) |
Aug 11, 2009 | 10.82 | 10.96 | 10.52 | 10.58 | 187,640 | -0.24(-2.22%) |
Aug 10, 2009 | 11.19 | 11.19 | 10.80 | 10.82 | 526,710 | -0.38(-3.39%) |
Aug 07, 2009 | 11.51 | 11.51 | 11.10 | 11.20 | 669,674 | -0.14(-1.23%) |
Aug 06, 2009 | 10.75 | 11.47 | 10.71 | 11.34 | 505,916 | +0.67(+6.28%) |
Aug 05, 2009 | 10.50 | 11.13 | 10.40 | 10.67 | 621,805 | +0.19(+1.81%) |
Aug 04, 2009 | 10.90 | 10.90 | 10.36 | 10.48 | 527,622 | -0.37(-3.41%) |
Aug 03, 2009 | 10.50 | 10.93 | 10.14 | 10.85 | 773,685 | +0.43(+4.13%) |
Jul 31, 2009 | 10.02 | 10.42 | 10.02 | 10.42 | 118,504 | +0.28(+2.76%) |
Jul 30, 2009 | 10.15 | 10.25 | 9.991 | 10.14 | 283,637 | +0.14(+1.40%) |
Jul 29, 2009 | 9.940 | 10.07 | 9.870 | 10.00 | 80,537 | -0.04(-0.40%) |
Jul 28, 2009 | 9.890 | 10.10 | 9.770 | 10.04 | 350,438 | +0.05(+0.50%) |
Jul 27, 2009 | 10.06 | 10.19 | 9.930 | 9.990 | 138,877 | +0.04(+0.40%) |
Jul 24, 2009 | 10.02 | 10.10 | 9.870 | 9.950 | 806 | +0.05(+0.51%) |
Jul 23, 2009 | 9.900 | 10.00 | 9.830 | 9.900 | 285,141 | -0.05(-0.50%) |
Jul 22, 2009 | 9.670 | 9.980 | 9.550 | 9.950 | 136,352 | +0.28(+2.90%) |
Jul 21, 2009 | 9.580 | 9.740 | 9.500 | 9.670 | 221,483 | +0.07(+0.73%) |
Jul 20, 2009 | 9.730 | 9.800 | 9.420 | 9.600 | 297,556 | -0.06(-0.62%) |
Jul 17, 2009 | 9.540 | 9.660 | 9.300 | 9.660 | 400,931 | +0.16(+1.68%) |
Jul 16, 2009 | 9.440 | 9.690 | 9.320 | 9.500 | 365,818 | +0.12(+1.28%) |
Jul 15, 2009 | 9.130 | 9.550 | 9.080 | 9.380 | 487,612 | +0.35(+3.88%) |
Jul 14, 2009 | 8.480 | 9.120 | 8.480 | 9.030 | 359,016 | +0.58(+6.86%) |
Jul 13, 2009 | 8.340 | 8.480 | 8.290 | 8.450 | 135,730 | +0.29(+3.55%) |
Jul 10, 2009 | 8.110 | 8.240 | 8.060 | 8.160 | 110,993 | +0.13(+1.62%) |
Jul 09, 2009 | 7.850 | 8.060 | 7.520 | 8.030 | 302,311 | +0.23(+2.95%) |
Jul 08, 2009 | 8.380 | 8.480 | 7.650 | 7.800 | 319,974 | -0.43(-5.22%) |
Jul 07, 2009 | 8.900 | 8.930 | 8.190 | 8.230 | 196,314 | -0.70(-7.84%) |
Jul 06, 2009 | 9.180 | 9.290 | 8.850 | 8.930 | 240,604 | -0.43(-4.59%) |
Jul 02, 2009 | 9.120 | 9.360 | 8.830 | 9.360 | 239,387 | +0.21(+2.30%) |