Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.00 | 11.00 | 10.39 | 10.72 | 228,705 | -0.10(-0.92%) |
Sep 29, 2009 | 10.87 | 11.29 | 10.81 | 10.82 | 187,573 | -0.09(-0.79%) |
Sep 28, 2009 | 11.00 | 11.32 | 10.91 | 10.91 | 122,245 | +0.01(+0.06%) |
Sep 25, 2009 | 10.89 | 10.99 | 10.45 | 10.90 | 181,596 | -0.07(-0.61%) |
Sep 24, 2009 | 11.33 | 11.40 | 10.41 | 10.97 | 488,100 | -0.36(-3.18%) |
Sep 23, 2009 | 11.85 | 11.97 | 11.29 | 11.33 | 223,311 | -0.51(-4.34%) |
Sep 22, 2009 | 12.07 | 12.14 | 11.81 | 11.84 | 140,175 | -0.16(-1.33%) |
Sep 21, 2009 | 12.07 | 12.43 | 11.93 | 12.00 | 108,711 | -0.17(-1.37%) |
Sep 18, 2009 | 12.24 | 12.66 | 12.13 | 12.17 | 247,993 | -0.04(-0.33%) |
Sep 17, 2009 | 12.85 | 12.89 | 12.01 | 12.21 | 240,520 | -0.63(-4.88%) |
Sep 16, 2009 | 13.33 | 13.33 | 12.69 | 12.83 | 258,139 | -0.45(-3.41%) |
Sep 15, 2009 | 12.97 | 13.33 | 12.97 | 13.29 | 180,868 | +0.36(+2.78%) |
Sep 14, 2009 | 12.66 | 13.27 | 12.29 | 12.93 | 168,814 | +0.12(+0.94%) |
Sep 11, 2009 | 12.75 | 13.02 | 12.53 | 12.81 | 127,119 | +0.12(+0.95%) |
Sep 10, 2009 | 12.91 | 13.19 | 12.36 | 12.69 | 174,222 | -0.27(-2.11%) |
Sep 09, 2009 | 13.12 | 13.22 | 12.75 | 12.96 | 158,115 | -0.14(-1.07%) |
Sep 08, 2009 | 12.58 | 13.11 | 12.09 | 13.10 | 423,282 | +0.61(+4.86%) |
Sep 04, 2009 | 11.91 | 12.53 | 11.91 | 12.49 | 133,441 | +0.37(+3.02%) |
Sep 03, 2009 | 11.95 | 12.15 | 11.76 | 12.13 | 70,204 | +0.21(+1.79%) |
Sep 02, 2009 | 11.83 | 12.09 | 11.63 | 11.91 | 154,500 | +0.01(+0.11%) |
Sep 01, 2009 | 11.68 | 12.45 | 11.65 | 11.90 | 123,001 | +0.10(+0.85%) |
Aug 31, 2009 | 11.75 | 11.89 | 11.49 | 11.80 | 199,128 | -0.10(-0.84%) |
Aug 28, 2009 | 12.13 | 12.15 | 11.55 | 11.90 | 126,063 | -0.11(-0.94%) |
Aug 27, 2009 | 12.05 | 12.21 | 11.77 | 12.01 | 133,996 | -0.14(-1.15%) |
Aug 26, 2009 | 12.22 | 12.49 | 11.95 | 12.15 | 149,580 | -0.05(-0.38%) |
Aug 25, 2009 | 12.11 | 12.34 | 11.77 | 12.20 | 209,491 | +0.13(+1.10%) |
Aug 24, 2009 | 12.37 | 12.52 | 12.00 | 12.07 | 68,346 | -0.40(-3.21%) |
Aug 21, 2009 | 12.72 | 12.72 | 12.15 | 12.47 | 129,102 | -0.12(-0.95%) |
Aug 20, 2009 | 12.23 | 12.59 | 12.03 | 12.59 | 48,775 | +0.35(+2.89%) |
Aug 19, 2009 | 12.14 | 12.43 | 11.51 | 12.23 | 51,933 | -0.08(-0.65%) |
Aug 18, 2009 | 12.29 | 12.50 | 12.28 | 12.31 | 87,259 | +0.14(+1.15%) |
Aug 17, 2009 | 12.34 | 12.54 | 12.06 | 12.17 | 81,040 | -0.38(-3.03%) |
Aug 14, 2009 | 13.07 | 13.07 | 12.31 | 12.55 | 120,622 | -0.49(-3.78%) |
Aug 13, 2009 | 12.65 | 13.27 | 12.34 | 13.05 | 268,840 | +0.51(+4.10%) |
Aug 12, 2009 | 12.64 | 13.00 | 12.45 | 12.53 | 153,747 | -0.13(-1.00%) |
Aug 11, 2009 | 12.20 | 12.77 | 12.06 | 12.66 | 376,908 | +0.35(+2.82%) |
Aug 10, 2009 | 12.09 | 12.37 | 12.01 | 12.31 | 171,226 | +0.09(+0.71%) |
Aug 07, 2009 | 11.97 | 12.44 | 11.97 | 12.23 | 342,918 | +0.51(+4.32%) |
Aug 06, 2009 | 12.31 | 12.31 | 11.46 | 11.72 | 154,030 | -0.49(-4.04%) |
Aug 05, 2009 | 12.47 | 12.47 | 12.16 | 12.21 | 151,249 | -0.21(-1.72%) |
Aug 04, 2009 | 12.33 | 12.53 | 12.06 | 12.43 | 221,022 | +0.04(+0.32%) |
Aug 03, 2009 | 12.21 | 12.63 | 12.12 | 12.39 | 428,955 | +0.35(+2.88%) |
Jul 31, 2009 | 10.79 | 12.20 | 10.68 | 12.04 | 371,364 | +1.23(+11.34%) |
Jul 30, 2009 | 10.56 | 11.19 | 10.56 | 10.81 | 215,314 | +0.44(+4.24%) |
Jul 29, 2009 | 10.43 | 10.50 | 10.11 | 10.37 | 156,622 | -0.15(-1.46%) |
Jul 28, 2009 | 10.21 | 10.69 | 10.21 | 10.53 | 158,115 | +0.23(+2.20%) |
Jul 27, 2009 | 10.69 | 10.82 | 10.11 | 10.30 | 337,678 | -0.35(-3.26%) |
Jul 24, 2009 | 10.65 | 10.71 | 10.10 | 10.65 | 380,526 | -0.17(-1.54%) |
Jul 23, 2009 | 10.49 | 11.00 | 10.40 | 10.81 | 137,578 | +0.27(+2.59%) |
Jul 22, 2009 | 10.37 | 10.80 | 10.24 | 10.54 | 121,797 | +0.10(+0.96%) |
Jul 21, 2009 | 10.56 | 10.94 | 10.39 | 10.44 | 163,837 | -0.06(-0.57%) |
Jul 20, 2009 | 10.72 | 10.88 | 10.41 | 10.50 | 182,493 | -0.12(-1.13%) |
Jul 17, 2009 | 10.59 | 10.90 | 10.52 | 10.62 | 208,396 | +0.05(+0.50%) |
Jul 16, 2009 | 10.73 | 10.95 | 10.41 | 10.57 | 227,784 | -0.15(-1.43%) |
Jul 15, 2009 | 11.27 | 11.27 | 10.51 | 10.72 | 461,164 | -0.47(-4.23%) |
Jul 14, 2009 | 11.84 | 12.01 | 11.09 | 11.19 | 285,724 | -0.62(-5.25%) |
Jul 13, 2009 | 11.52 | 11.89 | 11.22 | 11.81 | 155,788 | +0.20(+1.72%) |
Jul 10, 2009 | 11.29 | 11.76 | 11.25 | 11.61 | 138,547 | +0.21(+1.87%) |
Jul 09, 2009 | 11.93 | 12.03 | 11.38 | 11.40 | 162,952 | -0.40(-3.39%) |
Jul 08, 2009 | 11.71 | 11.89 | 11.43 | 11.80 | 179,797 | +0.11(+0.97%) |
Jul 07, 2009 | 11.32 | 12.47 | 11.05 | 11.69 | 586,164 | +0.41(+3.61%) |
Jul 06, 2009 | 11.59 | 11.85 | 11.05 | 11.28 | 290,386 | -0.51(-4.30%) |
Jul 02, 2009 | 12.06 | 12.09 | 11.67 | 11.79 | 265,287 | -0.44(-3.60%) |