Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.95 | 12.95 | 12.47 | 12.54 | 1,044,759 | -0.32(-2.49%) |
Sep 29, 2009 | 12.73 | 12.95 | 12.69 | 12.86 | 929,234 | +0.09(+0.70%) |
Sep 28, 2009 | 12.77 | 13.18 | 12.72 | 12.77 | 1,868,912 | -0.01(-0.08%) |
Sep 25, 2009 | 12.49 | 12.94 | 12.41 | 12.78 | 902,976 | +0.20(+1.59%) |
Sep 24, 2009 | 12.96 | 13.00 | 12.32 | 12.58 | 1,607,452 | -0.49(-3.75%) |
Sep 23, 2009 | 12.30 | 13.30 | 12.30 | 13.07 | 1,819,538 | +0.79(+6.43%) |
Sep 22, 2009 | 12.31 | 12.33 | 12.22 | 12.28 | 939,233 | -0.03(-0.24%) |
Sep 21, 2009 | 11.75 | 12.35 | 11.75 | 12.31 | 1,337,081 | +0.66(+5.67%) |
Sep 18, 2009 | 11.85 | 12.02 | 11.65 | 11.65 | 1,546,364 | -0.16(-1.35%) |
Sep 17, 2009 | 11.70 | 11.81 | 11.61 | 11.81 | 566,852 | +0.11(+0.94%) |
Sep 16, 2009 | 11.78 | 11.80 | 11.69 | 11.70 | 812,042 | -0.09(-0.76%) |
Sep 15, 2009 | 11.34 | 11.79 | 11.34 | 11.79 | 923,468 | +0.36(+3.15%) |
Sep 14, 2009 | 11.36 | 11.45 | 11.34 | 11.43 | 758,203 | +0.03(+0.26%) |
Sep 11, 2009 | 11.35 | 11.42 | 11.30 | 11.40 | 543,085 | +0.02(+0.18%) |
Sep 10, 2009 | 11.40 | 11.45 | 11.32 | 11.38 | 502,875 | -0.06(-0.52%) |
Sep 09, 2009 | 11.49 | 11.52 | 11.38 | 11.44 | 699,725 | -0.09(-0.78%) |
Sep 08, 2009 | 11.45 | 11.54 | 11.32 | 11.53 | 812,405 | +0.13(+1.14%) |
Sep 04, 2009 | 11.28 | 11.47 | 11.28 | 11.40 | 752,452 | +0.07(+0.62%) |
Sep 03, 2009 | 11.28 | 11.34 | 11.23 | 11.33 | 623,849 | +0.05(+0.44%) |
Sep 02, 2009 | 11.29 | 11.37 | 11.24 | 11.28 | 845,387 | -0.11(-0.97%) |
Sep 01, 2009 | 11.30 | 11.40 | 11.27 | 11.39 | 774,274 | +0.07(+0.62%) |
Aug 31, 2009 | 11.30 | 11.45 | 11.27 | 11.32 | 794,976 | +0.00(+0.00%) |
Aug 28, 2009 | 11.45 | 11.45 | 11.25 | 11.32 | 529,268 | -0.08(-0.70%) |
Aug 27, 2009 | 11.34 | 11.47 | 11.26 | 11.40 | 809,053 | +0.16(+1.42%) |
Aug 26, 2009 | 11.15 | 11.36 | 11.06 | 11.24 | 517,756 | +0.04(+0.36%) |
Aug 25, 2009 | 11.02 | 11.21 | 11.02 | 11.20 | 595,998 | +0.09(+0.81%) |
Aug 24, 2009 | 11.00 | 11.13 | 10.99 | 11.11 | 334,638 | +0.07(+0.63%) |
Aug 21, 2009 | 11.00 | 11.09 | 11.00 | 11.04 | 334,767 | -0.02(-0.18%) |
Aug 20, 2009 | 11.05 | 11.14 | 11.00 | 11.06 | 405,982 | -0.08(-0.72%) |
Aug 19, 2009 | 11.06 | 11.19 | 11.02 | 11.14 | 756,944 | -0.01(-0.09%) |
Aug 18, 2009 | 11.00 | 11.18 | 11.00 | 11.15 | 413,281 | +0.13(+1.18%) |
Aug 17, 2009 | 10.94 | 11.09 | 10.91 | 11.02 | 612,566 | -0.03(-0.27%) |
Aug 14, 2009 | 11.09 | 11.15 | 11.02 | 11.05 | 405,986 | -0.04(-0.36%) |
Aug 13, 2009 | 11.05 | 11.14 | 11.05 | 11.09 | 493,623 | +0.03(+0.27%) |
Aug 12, 2009 | 11.01 | 11.14 | 11.01 | 11.06 | 329,573 | +0.03(+0.27%) |
Aug 11, 2009 | 11.10 | 11.15 | 10.93 | 11.03 | 1,577,977 | -0.07(-0.63%) |
Aug 10, 2009 | 11.05 | 11.18 | 11.00 | 11.10 | 416,414 | +0.00(+0.00%) |
Aug 07, 2009 | 10.95 | 11.19 | 10.95 | 11.10 | 635,937 | +0.27(+2.49%) |
Aug 06, 2009 | 10.80 | 10.99 | 10.71 | 10.83 | 849,905 | +0.03(+0.28%) |
Aug 05, 2009 | 10.87 | 10.98 | 10.75 | 10.80 | 517,649 | -0.20(-1.82%) |
Aug 04, 2009 | 11.06 | 11.25 | 10.88 | 11.00 | 711,356 | +0.05(+0.46%) |
Jul 31, 2009 | 10.60 | 11.14 | 10.58 | 10.95 | 929,188 | +0.28(+2.62%) |
Jul 30, 2009 | 10.50 | 10.67 | 10.46 | 10.67 | 894,245 | -0.03(-0.28%) |
Jul 29, 2009 | 10.11 | 10.70 | 10.11 | 10.70 | 1,155,939 | +0.50(+4.90%) |
Jul 28, 2009 | 10.29 | 10.30 | 10.16 | 10.20 | 993,211 | -0.08(-0.78%) |
Jul 27, 2009 | 10.30 | 10.30 | 10.19 | 10.28 | 899,109 | +0.01(+0.10%) |
Jul 24, 2009 | 10.01 | 10.35 | 10.01 | 10.27 | 957,194 | +0.25(+2.50%) |
Jul 23, 2009 | 10.01 | 10.06 | 9.960 | 10.02 | 813,946 | +0.03(+0.30%) |
Jul 22, 2009 | 9.980 | 10.07 | 9.940 | 9.990 | 749,536 | +0.06(+0.60%) |
Jul 21, 2009 | 10.03 | 10.10 | 9.920 | 9.930 | 979,030 | -0.18(-1.78%) |
Jul 20, 2009 | 10.04 | 10.11 | 9.960 | 10.11 | 325,105 | +0.13(+1.30%) |
Jul 17, 2009 | 9.990 | 10.00 | 9.910 | 9.980 | 369,404 | +0.02(+0.20%) |
Jul 16, 2009 | 9.800 | 10.01 | 9.800 | 9.960 | 1,095,128 | +0.09(+0.91%) |
Jul 15, 2009 | 9.910 | 9.950 | 9.810 | 9.870 | 1,414,868 | -0.05(-0.50%) |
Jul 14, 2009 | 9.920 | 9.990 | 9.870 | 9.920 | 679,454 | +0.03(+0.30%) |
Jul 13, 2009 | 9.860 | 9.950 | 9.840 | 9.890 | 1,018,317 | -0.08(-0.80%) |
Jul 10, 2009 | 9.790 | 9.980 | 9.710 | 9.970 | 542,986 | +0.21(+2.15%) |
Jul 09, 2009 | 9.810 | 9.860 | 9.700 | 9.760 | 557,465 | -0.05(-0.51%) |
Jul 08, 2009 | 10.15 | 10.18 | 9.720 | 9.810 | 1,639,566 | -0.40(-3.92%) |
Jul 07, 2009 | 10.21 | 10.31 | 10.15 | 10.21 | 567,666 | -0.05(-0.49%) |
Jul 06, 2009 | 10.35 | 10.41 | 10.15 | 10.26 | 783,119 | -0.14(-1.35%) |
Jul 03, 2009 | 10.21 | 10.40 | 10.17 | 10.40 | 139,217 | +0.10(+0.97%) |