Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.55 | 11.77 | 11.03 | 11.26 | 605,775 | -0.31(-2.69%) |
Sep 29, 2009 | 11.48 | 11.76 | 11.26 | 11.57 | 527,440 | +0.14(+1.22%) |
Sep 28, 2009 | 11.38 | 11.64 | 11.23 | 11.43 | 497,579 | +0.09(+0.75%) |
Sep 25, 2009 | 11.37 | 11.69 | 11.26 | 11.35 | 413,070 | -0.09(-0.82%) |
Sep 24, 2009 | 11.65 | 11.89 | 11.36 | 11.44 | 740,909 | -0.19(-1.64%) |
Sep 23, 2009 | 11.88 | 12.03 | 11.59 | 11.63 | 474,408 | -0.27(-2.23%) |
Sep 22, 2009 | 11.93 | 12.22 | 11.83 | 11.90 | 518,746 | +0.09(+0.77%) |
Sep 21, 2009 | 11.97 | 12.12 | 11.54 | 11.81 | 877,021 | -0.21(-1.76%) |
Sep 18, 2009 | 12.31 | 12.46 | 11.98 | 12.02 | 1,882,805 | -0.25(-2.05%) |
Sep 17, 2009 | 12.27 | 12.58 | 11.91 | 12.27 | 756,735 | +0.01(+0.07%) |
Sep 16, 2009 | 11.89 | 12.47 | 11.54 | 12.26 | 784,998 | +0.36(+3.02%) |
Sep 15, 2009 | 11.63 | 12.02 | 11.47 | 11.90 | 743,341 | +0.23(+1.98%) |
Sep 14, 2009 | 11.61 | 11.69 | 11.22 | 11.67 | 632,401 | -0.02(-0.20%) |
Sep 11, 2009 | 11.64 | 11.93 | 11.58 | 11.69 | 414,598 | +0.11(+0.91%) |
Sep 10, 2009 | 11.58 | 11.65 | 11.39 | 11.59 | 580,283 | +0.03(+0.27%) |
Sep 09, 2009 | 11.47 | 11.83 | 11.27 | 11.55 | 615,678 | +0.09(+0.77%) |
Sep 08, 2009 | 11.32 | 11.47 | 10.99 | 11.47 | 867,149 | +0.22(+1.95%) |
Sep 04, 2009 | 11.27 | 11.44 | 11.01 | 11.25 | 515,557 | -0.07(-0.58%) |
Sep 03, 2009 | 11.35 | 11.41 | 11.06 | 11.31 | 458,109 | +0.08(+0.69%) |
Sep 02, 2009 | 11.35 | 11.57 | 11.13 | 11.23 | 601,885 | -0.12(-1.06%) |
Sep 01, 2009 | 11.67 | 12.33 | 11.31 | 11.35 | 641,327 | -0.43(-3.66%) |
Aug 31, 2009 | 12.18 | 12.18 | 11.54 | 11.79 | 700,320 | -0.40(-3.26%) |
Aug 28, 2009 | 12.55 | 12.65 | 11.97 | 12.18 | 545,579 | -0.31(-2.51%) |
Aug 27, 2009 | 13.02 | 13.13 | 12.13 | 12.50 | 688,672 | -0.51(-3.89%) |
Aug 26, 2009 | 12.89 | 13.29 | 12.48 | 13.00 | 771,755 | +0.13(+1.04%) |
Aug 25, 2009 | 12.63 | 13.25 | 12.53 | 12.87 | 927,495 | +0.27(+2.13%) |
Aug 24, 2009 | 12.72 | 12.86 | 12.46 | 12.60 | 638,222 | -0.13(-0.99%) |
Aug 21, 2009 | 12.50 | 12.87 | 12.38 | 12.72 | 656,739 | +0.45(+3.70%) |
Aug 20, 2009 | 12.05 | 12.37 | 11.98 | 12.27 | 907,986 | +0.16(+1.30%) |
Aug 19, 2009 | 11.96 | 12.22 | 11.62 | 12.11 | 639,238 | -0.07(-0.56%) |
Aug 18, 2009 | 11.74 | 12.24 | 11.70 | 12.18 | 834,985 | +0.50(+4.27%) |
Aug 17, 2009 | 11.74 | 11.88 | 11.41 | 11.68 | 479,955 | -0.32(-2.64%) |
Aug 14, 2009 | 12.55 | 12.55 | 11.79 | 12.00 | 857,158 | -0.61(-4.80%) |
Aug 13, 2009 | 12.87 | 12.89 | 12.48 | 12.60 | 690,284 | -0.21(-1.65%) |
Aug 12, 2009 | 12.52 | 13.03 | 12.52 | 12.82 | 795,739 | +0.34(+2.70%) |
Aug 11, 2009 | 12.82 | 13.14 | 12.36 | 12.48 | 933,512 | -0.46(-3.53%) |
Aug 10, 2009 | 13.26 | 13.31 | 12.83 | 12.94 | 544,654 | -0.46(-3.43%) |
Aug 07, 2009 | 12.94 | 13.63 | 12.74 | 13.39 | 933,403 | +0.70(+5.53%) |
Aug 06, 2009 | 12.96 | 13.22 | 12.49 | 12.69 | 863,840 | -0.25(-1.94%) |
Aug 05, 2009 | 13.24 | 13.39 | 12.59 | 12.94 | 1,154,056 | -0.33(-2.45%) |
Aug 04, 2009 | 13.11 | 13.41 | 12.83 | 13.27 | 1,019,584 | +0.06(+0.47%) |
Aug 03, 2009 | 12.89 | 13.21 | 12.83 | 13.21 | 1,523,048 | +0.47(+3.67%) |
Jul 31, 2009 | 12.63 | 13.12 | 12.55 | 12.74 | 1,576,595 | +0.02(+0.13%) |
Jul 30, 2009 | 12.83 | 12.92 | 12.46 | 12.72 | 1,459,011 | -0.05(-0.42%) |
Jul 29, 2009 | 12.43 | 12.91 | 12.30 | 12.78 | 957,153 | +0.28(+2.21%) |
Jul 28, 2009 | 12.49 | 12.66 | 12.22 | 12.50 | 1,909,014 | -0.12(-0.97%) |
Jul 27, 2009 | 12.47 | 13.07 | 12.29 | 12.62 | 1,718,181 | +0.04(+0.29%) |
Jul 24, 2009 | 12.51 | 12.77 | 12.38 | 12.58 | 2,200,478 | -0.07(-0.52%) |
Jul 23, 2009 | 12.40 | 12.97 | 12.35 | 12.65 | 2,254,807 | +0.23(+1.81%) |
Jul 22, 2009 | 12.30 | 12.69 | 12.30 | 12.42 | 1,959,983 | -0.05(-0.43%) |
Jul 21, 2009 | 12.82 | 12.89 | 12.28 | 12.48 | 2,827,034 | -0.18(-1.44%) |
Jul 20, 2009 | 11.94 | 12.68 | 11.75 | 12.66 | 1,758,163 | +0.74(+6.25%) |
Jul 17, 2009 | 11.68 | 12.08 | 11.55 | 11.92 | 1,764,205 | +0.27(+2.33%) |
Jul 16, 2009 | 10.84 | 11.81 | 10.60 | 11.65 | 4,048,498 | +1.75(+17.74%) |
Jul 15, 2009 | 9.585 | 10.05 | 9.417 | 9.890 | 1,026,597 | +0.47(+5.00%) |
Jul 14, 2009 | 9.334 | 9.511 | 9.157 | 9.420 | 732,347 | +0.05(+0.55%) |
Jul 13, 2009 | 9.054 | 9.411 | 8.872 | 9.368 | 992,996 | +0.10(+1.11%) |
Jul 10, 2009 | 9.171 | 9.405 | 9.049 | 9.265 | 533,604 | +0.07(+0.71%) |
Jul 09, 2009 | 8.926 | 9.325 | 8.692 | 9.200 | 709,152 | +0.36(+4.10%) |
Jul 08, 2009 | 9.071 | 9.240 | 8.629 | 8.837 | 441,792 | -0.17(-1.84%) |
Jul 07, 2009 | 9.223 | 9.314 | 8.989 | 9.003 | 454,496 | -0.18(-1.93%) |
Jul 06, 2009 | 9.183 | 9.214 | 8.877 | 9.180 | 492,855 | +0.00(+0.03%) |
Jul 02, 2009 | 9.542 | 9.542 | 9.168 | 9.177 | 562,933 | -0.51(-5.22%) |