Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.68 | 11.68 | 11.55 | 11.63 | 294,348 | -0.05(-0.43%) |
Sep 29, 2009 | 11.61 | 11.68 | 11.54 | 11.68 | 323,597 | +0.13(+1.12%) |
Sep 28, 2009 | 11.46 | 11.61 | 11.46 | 11.55 | 289,519 | +0.10(+0.88%) |
Sep 25, 2009 | 11.42 | 11.54 | 11.42 | 11.45 | 201,936 | -0.02(-0.19%) |
Sep 24, 2009 | 11.55 | 11.55 | 11.44 | 11.47 | 237,790 | -0.03(-0.29%) |
Sep 23, 2009 | 11.47 | 11.55 | 11.43 | 11.50 | 305,378 | +0.03(+0.29%) |
Sep 22, 2009 | 11.51 | 11.58 | 11.43 | 11.47 | 430,567 | -0.07(-0.60%) |
Sep 21, 2009 | 11.53 | 11.60 | 11.47 | 11.54 | 385,359 | -0.10(-0.88%) |
Sep 18, 2009 | 11.49 | 11.64 | 11.33 | 11.64 | 779,830 | +0.17(+1.50%) |
Sep 17, 2009 | 11.54 | 11.57 | 11.47 | 11.47 | 415,053 | -0.08(-0.70%) |
Sep 16, 2009 | 11.55 | 11.57 | 11.43 | 11.55 | 404,839 | +0.02(+0.17%) |
Sep 15, 2009 | 11.55 | 11.56 | 11.51 | 11.53 | 298,153 | -0.02(-0.19%) |
Sep 14, 2009 | 11.48 | 11.55 | 11.46 | 11.55 | 314,815 | +0.02(+0.14%) |
Sep 11, 2009 | 11.54 | 11.54 | 11.44 | 11.54 | 265,097 | +0.04(+0.34%) |
Sep 10, 2009 | 11.46 | 11.54 | 11.41 | 11.50 | 274,806 | -0.02(-0.22%) |
Sep 09, 2009 | 11.57 | 11.57 | 11.40 | 11.52 | 309,496 | -0.01(-0.10%) |
Sep 08, 2009 | 11.51 | 11.56 | 11.51 | 11.53 | 354,053 | +0.02(+0.19%) |
Sep 04, 2009 | 11.50 | 11.53 | 11.44 | 11.51 | 213,145 | +0.04(+0.36%) |
Sep 03, 2009 | 11.47 | 11.48 | 11.35 | 11.47 | 316,703 | +0.05(+0.46%) |
Sep 02, 2009 | 11.48 | 11.48 | 11.32 | 11.42 | 561,934 | -0.02(-0.19%) |
Sep 01, 2009 | 11.34 | 11.46 | 11.31 | 11.44 | 424,820 | +0.16(+1.40%) |
Aug 31, 2009 | 11.25 | 11.38 | 11.25 | 11.28 | 246,856 | -0.02(-0.20%) |
Aug 28, 2009 | 11.39 | 11.39 | 11.21 | 11.30 | 341,635 | -0.03(-0.29%) |
Aug 27, 2009 | 11.40 | 11.40 | 11.25 | 11.34 | 493,070 | -0.13(-1.16%) |
Aug 26, 2009 | 11.54 | 11.54 | 11.40 | 11.47 | 267,283 | -0.03(-0.22%) |
Aug 25, 2009 | 11.50 | 11.55 | 11.48 | 11.50 | 297,287 | -0.03(-0.27%) |
Aug 24, 2009 | 11.46 | 11.56 | 11.46 | 11.53 | 598,004 | -0.01(-0.07%) |
Aug 21, 2009 | 11.54 | 11.55 | 11.48 | 11.53 | 812,509 | +0.02(+0.19%) |
Aug 20, 2009 | 11.40 | 11.51 | 11.40 | 11.51 | 406,731 | +0.08(+0.66%) |
Aug 19, 2009 | 11.37 | 11.47 | 11.35 | 11.44 | 323,259 | +0.08(+0.68%) |
Aug 18, 2009 | 11.30 | 11.44 | 11.20 | 11.36 | 518,603 | +0.21(+1.90%) |
Aug 17, 2009 | 11.29 | 11.38 | 11.06 | 11.15 | 692,542 | -0.26(-2.32%) |
Aug 14, 2009 | 11.33 | 11.44 | 11.33 | 11.41 | 610,336 | -0.03(-0.27%) |
Aug 13, 2009 | 11.33 | 11.44 | 11.30 | 11.44 | 801,710 | +0.11(+0.98%) |
Aug 12, 2009 | 11.36 | 11.45 | 11.29 | 11.33 | 1,450,889 | +0.00(+0.00%) |
Aug 11, 2009 | 11.40 | 11.44 | 11.26 | 11.33 | 6,283,787 | -0.91(-7.47%) |
Aug 10, 2009 | 12.08 | 12.25 | 11.72 | 12.25 | 346,282 | +0.08(+0.66%) |
Aug 07, 2009 | 11.90 | 12.24 | 11.75 | 12.17 | 341,240 | +0.32(+2.70%) |
Aug 06, 2009 | 12.30 | 12.30 | 11.75 | 11.85 | 420,652 | -0.27(-2.23%) |
Aug 05, 2009 | 12.28 | 12.34 | 12.00 | 12.12 | 345,340 | -0.28(-2.24%) |
Aug 04, 2009 | 12.46 | 12.56 | 12.28 | 12.39 | 231,202 | -0.13(-1.03%) |
Aug 03, 2009 | 12.91 | 12.91 | 12.49 | 12.52 | 221,028 | +0.04(+0.31%) |
Jul 31, 2009 | 12.51 | 12.61 | 12.37 | 12.48 | 247,270 | -0.20(-1.58%) |
Jul 30, 2009 | 12.73 | 12.76 | 12.57 | 12.68 | 404,562 | +0.16(+1.24%) |
Jul 29, 2009 | 12.45 | 12.62 | 12.37 | 12.53 | 159,748 | +0.03(+0.20%) |
Jul 28, 2009 | 12.61 | 12.61 | 12.46 | 12.50 | 247,889 | -0.06(-0.46%) |
Jul 27, 2009 | 12.38 | 12.62 | 12.38 | 12.56 | 484,295 | +0.30(+2.47%) |
Jul 24, 2009 | 12.22 | 12.33 | 12.14 | 12.26 | 2,013 | +0.14(+1.15%) |
Jul 23, 2009 | 12.03 | 12.22 | 11.96 | 12.12 | 262,655 | +0.18(+1.54%) |
Jul 22, 2009 | 11.98 | 12.02 | 11.85 | 11.93 | 161,262 | -0.06(-0.51%) |
Jul 21, 2009 | 11.98 | 12.03 | 11.93 | 12.00 | 164,179 | +0.08(+0.68%) |
Jul 20, 2009 | 12.03 | 12.03 | 11.88 | 11.92 | 179,092 | +0.00(+0.00%) |
Jul 17, 2009 | 11.90 | 11.95 | 11.70 | 11.92 | 240,948 | +0.05(+0.40%) |
Jul 16, 2009 | 11.69 | 11.87 | 11.69 | 11.87 | 183,768 | +0.08(+0.66%) |
Jul 15, 2009 | 11.76 | 11.81 | 11.71 | 11.79 | 160,392 | +0.13(+1.07%) |
Jul 14, 2009 | 11.73 | 11.73 | 11.61 | 11.66 | 136,297 | -0.01(-0.12%) |
Jul 13, 2009 | 11.66 | 11.75 | 11.51 | 11.68 | 198,872 | -0.07(-0.57%) |
Jul 10, 2009 | 11.53 | 11.75 | 11.42 | 11.75 | 147,474 | +0.27(+2.35%) |
Jul 09, 2009 | 11.53 | 11.53 | 11.32 | 11.48 | 97,961 | +0.07(+0.63%) |
Jul 08, 2009 | 11.43 | 11.56 | 11.33 | 11.40 | 193,891 | -0.05(-0.41%) |
Jul 07, 2009 | 11.53 | 11.59 | 11.43 | 11.45 | 193,193 | -0.16(-1.34%) |
Jul 06, 2009 | 11.65 | 11.67 | 11.55 | 11.61 | 128,598 | -0.10(-0.86%) |
Jul 02, 2009 | 11.66 | 11.71 | 11.55 | 11.71 | 102,298 | -0.03(-0.24%) |