Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.58 | 11.69 | 11.28 | 11.47 | 186,436 | -0.13(-1.12%) |
Sep 29, 2009 | 11.76 | 11.78 | 11.52 | 11.60 | 217,099 | -0.12(-1.02%) |
Sep 28, 2009 | 11.56 | 11.99 | 11.41 | 11.72 | 168,535 | +0.26(+2.27%) |
Sep 25, 2009 | 11.40 | 11.61 | 11.25 | 11.46 | 343,708 | -0.01(-0.09%) |
Sep 24, 2009 | 11.66 | 11.75 | 11.32 | 11.47 | 481,234 | -0.17(-1.46%) |
Sep 23, 2009 | 11.37 | 11.92 | 11.12 | 11.64 | 216,524 | +0.22(+1.93%) |
Sep 22, 2009 | 11.22 | 11.53 | 11.11 | 11.42 | 351,919 | +0.29(+2.61%) |
Sep 21, 2009 | 11.07 | 11.26 | 10.78 | 11.13 | 319,069 | -0.33(-2.88%) |
Sep 18, 2009 | 11.10 | 11.48 | 11.07 | 11.46 | 323,497 | +0.46(+4.18%) |
Sep 17, 2009 | 11.14 | 11.39 | 10.85 | 11.00 | 224,513 | -0.14(-1.26%) |
Sep 16, 2009 | 11.02 | 11.20 | 10.73 | 11.14 | 104,926 | +0.19(+1.74%) |
Sep 15, 2009 | 10.90 | 11.07 | 10.82 | 10.95 | 106,920 | -0.01(-0.09%) |
Sep 14, 2009 | 10.86 | 10.99 | 10.66 | 10.96 | 80,171 | -0.03(-0.27%) |
Sep 11, 2009 | 11.21 | 11.32 | 10.90 | 10.99 | 73,949 | -0.24(-2.14%) |
Sep 10, 2009 | 10.77 | 11.26 | 10.77 | 11.23 | 185,325 | +0.42(+3.89%) |
Sep 09, 2009 | 10.37 | 10.90 | 10.33 | 10.81 | 225,905 | +0.41(+3.94%) |
Sep 08, 2009 | 10.34 | 10.64 | 10.18 | 10.40 | 378,723 | +0.17(+1.66%) |
Sep 04, 2009 | 9.960 | 10.28 | 9.900 | 10.23 | 282,621 | +0.21(+2.10%) |
Sep 03, 2009 | 9.990 | 10.11 | 9.890 | 10.02 | 219,993 | +0.06(+0.60%) |
Sep 02, 2009 | 9.950 | 10.10 | 9.860 | 9.960 | 196,411 | -0.05(-0.50%) |
Sep 01, 2009 | 10.09 | 10.34 | 9.880 | 10.01 | 373,357 | -0.11(-1.09%) |
Aug 31, 2009 | 10.12 | 10.40 | 10.00 | 10.12 | 288,962 | -0.13(-1.27%) |
Aug 28, 2009 | 10.12 | 10.45 | 10.12 | 10.25 | 222,429 | +0.26(+2.60%) |
Aug 27, 2009 | 10.22 | 10.22 | 9.840 | 9.990 | 113,013 | -0.23(-2.25%) |
Aug 26, 2009 | 10.18 | 10.29 | 9.950 | 10.22 | 265,944 | +0.01(+0.10%) |
Aug 25, 2009 | 10.23 | 10.42 | 10.01 | 10.21 | 203,850 | +0.01(+0.10%) |
Aug 24, 2009 | 10.04 | 10.29 | 10.04 | 10.20 | 239,921 | +0.18(+1.80%) |
Aug 21, 2009 | 10.49 | 10.72 | 10.01 | 10.02 | 554,182 | -0.27(-2.62%) |
Aug 20, 2009 | 10.24 | 10.60 | 10.22 | 10.29 | 165,615 | +0.05(+0.49%) |
Aug 19, 2009 | 10.15 | 10.42 | 10.06 | 10.24 | 134,714 | -0.09(-0.87%) |
Aug 18, 2009 | 10.18 | 10.50 | 9.960 | 10.33 | 71,575 | +0.25(+2.48%) |
Aug 17, 2009 | 10.07 | 10.18 | 9.830 | 10.08 | 158,117 | -0.14(-1.37%) |
Aug 14, 2009 | 10.79 | 10.85 | 10.10 | 10.22 | 296,674 | -0.63(-5.81%) |
Aug 13, 2009 | 10.77 | 10.92 | 10.50 | 10.85 | 191,447 | +0.12(+1.12%) |
Aug 12, 2009 | 10.41 | 10.90 | 10.41 | 10.73 | 194,119 | +0.33(+3.17%) |
Aug 11, 2009 | 10.71 | 10.91 | 10.20 | 10.40 | 134,803 | -0.41(-3.79%) |
Aug 10, 2009 | 10.82 | 10.97 | 10.52 | 10.81 | 115,674 | -0.12(-1.10%) |
Aug 07, 2009 | 10.80 | 11.19 | 10.61 | 10.93 | 185,674 | +0.33(+3.11%) |
Aug 06, 2009 | 10.99 | 11.07 | 10.55 | 10.60 | 363,196 | -0.37(-3.37%) |
Aug 05, 2009 | 11.31 | 11.40 | 10.55 | 10.97 | 543,100 | -0.38(-3.35%) |
Aug 04, 2009 | 10.56 | 11.48 | 10.55 | 11.35 | 1,024,629 | +0.73(+6.87%) |
Aug 03, 2009 | 10.02 | 10.64 | 9.900 | 10.62 | 763,841 | +0.75(+7.60%) |
Jul 31, 2009 | 9.440 | 10.06 | 9.440 | 9.870 | 540,590 | +0.36(+3.79%) |
Jul 30, 2009 | 9.180 | 9.720 | 9.180 | 9.510 | 326,864 | +0.42(+4.62%) |
Jul 29, 2009 | 9.550 | 9.580 | 8.990 | 9.090 | 506,025 | -0.58(-6.00%) |
Jul 28, 2009 | 9.500 | 9.690 | 9.260 | 9.670 | 121,365 | +0.06(+0.62%) |
Jul 27, 2009 | 9.710 | 9.730 | 9.420 | 9.610 | 119,956 | -0.09(-0.93%) |
Jul 24, 2009 | 9.600 | 9.780 | 9.480 | 9.700 | 111,482 | -0.03(-0.31%) |
Jul 23, 2009 | 9.130 | 9.800 | 9.080 | 9.730 | 258,186 | +0.55(+5.99%) |
Jul 22, 2009 | 8.800 | 9.190 | 8.710 | 9.180 | 156,188 | +0.30(+3.38%) |
Jul 21, 2009 | 9.030 | 9.030 | 8.660 | 8.880 | 167,413 | -0.12(-1.33%) |
Jul 20, 2009 | 9.030 | 9.130 | 8.930 | 9.000 | 84,521 | +0.00(+0.00%) |
Jul 17, 2009 | 9.130 | 9.130 | 8.618 | 9.000 | 215,641 | -0.11(-1.21%) |
Jul 16, 2009 | 8.960 | 9.150 | 8.820 | 9.110 | 130,020 | +0.07(+0.77%) |
Jul 15, 2009 | 8.690 | 9.180 | 8.660 | 9.040 | 234,115 | +0.46(+5.36%) |
Jul 14, 2009 | 8.540 | 8.720 | 8.510 | 8.580 | 355,148 | +0.06(+0.70%) |
Jul 13, 2009 | 8.230 | 8.630 | 8.030 | 8.520 | 211,176 | +0.27(+3.27%) |
Jul 10, 2009 | 8.300 | 8.420 | 8.069 | 8.250 | 209,211 | -0.08(-0.96%) |
Jul 09, 2009 | 8.510 | 8.510 | 8.250 | 8.330 | 175,806 | -0.14(-1.65%) |
Jul 08, 2009 | 8.550 | 8.920 | 8.240 | 8.470 | 376,709 | -0.01(-0.12%) |
Jul 07, 2009 | 8.540 | 8.900 | 8.460 | 8.480 | 546,199 | -0.03(-0.35%) |
Jul 06, 2009 | 8.120 | 8.570 | 8.060 | 8.510 | 691,997 | +0.32(+3.91%) |
Jul 02, 2009 | 8.080 | 8.460 | 7.950 | 8.190 | 871,551 | -0.07(-0.85%) |