Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.77 | 12.89 | 12.48 | 12.66 | 1,457,108 | -0.05(-0.43%) |
Sep 29, 2009 | 12.60 | 12.81 | 12.60 | 12.72 | 848,566 | +0.12(+0.98%) |
Sep 28, 2009 | 12.40 | 12.67 | 12.29 | 12.59 | 750,541 | +0.27(+2.22%) |
Sep 25, 2009 | 12.52 | 12.57 | 12.29 | 12.32 | 1,132,487 | -0.21(-1.69%) |
Sep 24, 2009 | 12.46 | 12.60 | 12.36 | 12.53 | 1,545,624 | +0.14(+1.10%) |
Sep 23, 2009 | 12.51 | 12.70 | 12.15 | 12.40 | 788,772 | -0.23(-1.79%) |
Sep 22, 2009 | 12.61 | 12.72 | 12.58 | 12.62 | 764,571 | +0.05(+0.44%) |
Sep 21, 2009 | 12.41 | 12.65 | 12.39 | 12.57 | 1,050,813 | +0.08(+0.60%) |
Sep 18, 2009 | 12.62 | 12.64 | 12.20 | 12.49 | 1,711,954 | -0.08(-0.65%) |
Sep 17, 2009 | 12.55 | 12.75 | 12.50 | 12.57 | 1,492,019 | +0.34(+2.74%) |
Sep 16, 2009 | 12.29 | 12.57 | 12.20 | 12.24 | 1,182,072 | -0.02(-0.17%) |
Sep 15, 2009 | 11.91 | 12.27 | 11.86 | 12.26 | 1,042,454 | +0.42(+3.59%) |
Sep 14, 2009 | 11.44 | 11.85 | 11.44 | 11.83 | 669,027 | +0.30(+2.61%) |
Sep 11, 2009 | 11.73 | 11.77 | 11.47 | 11.53 | 617,473 | -0.15(-1.29%) |
Sep 10, 2009 | 11.66 | 11.70 | 11.51 | 11.68 | 471,620 | +0.03(+0.24%) |
Sep 09, 2009 | 11.50 | 11.72 | 11.45 | 11.66 | 889,859 | +0.19(+1.67%) |
Sep 08, 2009 | 11.35 | 11.46 | 11.27 | 11.46 | 1,366,738 | +0.23(+2.01%) |
Sep 04, 2009 | 11.11 | 11.26 | 11.01 | 11.24 | 575,131 | +0.15(+1.36%) |
Sep 03, 2009 | 11.09 | 11.09 | 10.86 | 11.09 | 713,077 | +0.10(+0.87%) |
Sep 02, 2009 | 10.98 | 11.13 | 10.94 | 10.99 | 788,087 | -0.04(-0.37%) |
Sep 01, 2009 | 11.12 | 11.46 | 10.98 | 11.03 | 1,470,102 | -0.12(-1.04%) |
Aug 31, 2009 | 10.98 | 11.18 | 10.89 | 11.15 | 1,291,765 | +0.08(+0.74%) |
Aug 28, 2009 | 11.01 | 11.07 | 10.86 | 11.07 | 969,200 | +0.12(+1.06%) |
Aug 27, 2009 | 11.03 | 11.04 | 10.72 | 10.95 | 736,377 | -0.08(-0.75%) |
Aug 26, 2009 | 11.10 | 11.16 | 10.92 | 11.03 | 631,045 | +0.01(+0.06%) |
Aug 25, 2009 | 11.14 | 11.18 | 10.99 | 11.03 | 920,818 | -0.03(-0.25%) |
Aug 24, 2009 | 11.08 | 11.21 | 11.03 | 11.05 | 562,919 | +0.00(+0.00%) |
Aug 21, 2009 | 11.05 | 11.22 | 11.01 | 11.05 | 1,137,304 | +0.06(+0.56%) |
Aug 20, 2009 | 10.90 | 11.08 | 10.90 | 10.99 | 736,046 | +0.03(+0.25%) |
Aug 19, 2009 | 10.68 | 11.03 | 10.68 | 10.96 | 628,924 | +0.12(+1.07%) |
Aug 18, 2009 | 10.75 | 10.87 | 10.66 | 10.85 | 542,085 | +0.13(+1.21%) |
Aug 17, 2009 | 10.75 | 10.84 | 10.65 | 10.72 | 752,020 | -0.27(-2.43%) |
Aug 14, 2009 | 11.19 | 11.28 | 10.90 | 10.99 | 841,569 | -0.28(-2.49%) |
Aug 13, 2009 | 11.40 | 11.41 | 11.16 | 11.27 | 935,053 | -0.05(-0.48%) |
Aug 12, 2009 | 11.00 | 11.38 | 10.99 | 11.32 | 945,616 | +0.31(+2.80%) |
Aug 11, 2009 | 11.16 | 11.18 | 10.88 | 11.01 | 1,515,619 | -0.16(-1.47%) |
Aug 10, 2009 | 11.53 | 11.53 | 11.11 | 11.18 | 1,614,481 | -0.38(-3.32%) |
Aug 07, 2009 | 11.47 | 11.66 | 11.30 | 11.56 | 641,693 | +0.23(+2.06%) |
Aug 06, 2009 | 11.36 | 11.41 | 11.25 | 11.33 | 846,162 | +0.02(+0.18%) |
Aug 05, 2009 | 11.38 | 11.44 | 11.16 | 11.31 | 576,805 | -0.12(-1.02%) |
Aug 04, 2009 | 11.13 | 11.51 | 11.07 | 11.42 | 851,962 | +0.27(+2.39%) |
Aug 03, 2009 | 10.97 | 11.24 | 10.92 | 11.16 | 1,033,744 | +0.23(+2.07%) |
Jul 31, 2009 | 10.87 | 11.06 | 10.77 | 10.93 | 1,233,519 | +0.07(+0.63%) |
Jul 30, 2009 | 10.90 | 11.03 | 10.83 | 10.86 | 1,180,607 | +0.08(+0.70%) |
Jul 29, 2009 | 10.49 | 10.85 | 10.48 | 10.79 | 1,684,775 | +0.22(+2.07%) |
Jul 28, 2009 | 10.30 | 10.62 | 10.28 | 10.57 | 1,550,817 | +0.28(+2.73%) |
Jul 27, 2009 | 10.24 | 10.40 | 10.04 | 10.29 | 1,714,767 | -0.21(-1.96%) |
Jul 24, 2009 | 10.35 | 10.55 | 10.23 | 10.49 | 438 | +0.08(+0.72%) |
Jul 23, 2009 | 10.12 | 10.53 | 10.06 | 10.42 | 1,261,856 | +0.31(+3.05%) |
Jul 22, 2009 | 10.01 | 10.18 | 9.937 | 10.11 | 810,841 | +0.01(+0.07%) |
Jul 21, 2009 | 10.03 | 10.18 | 9.951 | 10.10 | 811,549 | +0.06(+0.61%) |
Jul 20, 2009 | 9.958 | 10.15 | 9.930 | 10.04 | 1,052,127 | +0.14(+1.38%) |
Jul 17, 2009 | 9.910 | 9.999 | 9.841 | 9.903 | 1,051,523 | -0.06(-0.62%) |
Jul 16, 2009 | 9.698 | 10.03 | 9.698 | 9.965 | 1,412,733 | +0.23(+2.39%) |
Jul 15, 2009 | 9.663 | 9.793 | 9.636 | 9.732 | 1,695,536 | +0.27(+2.90%) |
Jul 14, 2009 | 9.451 | 9.566 | 9.390 | 9.458 | 1,108,724 | +0.03(+0.29%) |
Jul 13, 2009 | 9.215 | 9.438 | 9.208 | 9.431 | 836,831 | +0.25(+2.72%) |
Jul 10, 2009 | 9.073 | 9.228 | 9.012 | 9.181 | 646,655 | +0.04(+0.44%) |
Jul 09, 2009 | 9.100 | 9.168 | 8.979 | 9.141 | 775,106 | +0.14(+1.50%) |
Jul 08, 2009 | 8.965 | 9.080 | 8.830 | 9.006 | 1,203,042 | +0.04(+0.45%) |
Jul 07, 2009 | 8.999 | 9.215 | 8.965 | 8.965 | 817,860 | -0.26(-2.85%) |
Jul 06, 2009 | 9.147 | 9.262 | 9.046 | 9.228 | 821,594 | +0.02(+0.22%) |
Jul 02, 2009 | 9.377 | 9.377 | 9.201 | 9.208 | 987,102 | -0.28(-2.99%) |