Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.07 | 11.23 | 10.69 | 10.84 | 2,396,370 | -0.28(-2.49%) |
Sep 29, 2009 | 11.08 | 11.22 | 11.06 | 11.11 | 303,816 | +0.06(+0.50%) |
Sep 28, 2009 | 10.99 | 11.16 | 10.95 | 11.06 | 66,101 | +0.02(+0.19%) |
Sep 25, 2009 | 11.02 | 11.04 | 10.92 | 11.04 | 127,328 | +0.01(+0.13%) |
Sep 24, 2009 | 11.06 | 11.06 | 10.97 | 11.02 | 49,285 | +0.01(+0.06%) |
Sep 23, 2009 | 11.09 | 11.09 | 10.99 | 11.02 | 36,722 | -0.07(-0.62%) |
Sep 22, 2009 | 11.04 | 11.12 | 11.04 | 11.08 | 103,257 | +0.01(+0.06%) |
Sep 21, 2009 | 11.08 | 11.13 | 11.02 | 11.08 | 25,348 | +0.04(+0.38%) |
Sep 18, 2009 | 11.09 | 11.13 | 10.95 | 11.04 | 52,118 | -0.03(-0.25%) |
Sep 17, 2009 | 11.20 | 11.22 | 11.02 | 11.06 | 56,853 | -0.15(-1.36%) |
Sep 16, 2009 | 11.15 | 11.26 | 11.04 | 11.22 | 155,258 | +0.15(+1.37%) |
Sep 15, 2009 | 11.22 | 11.23 | 11.04 | 11.06 | 57,347 | -0.13(-1.17%) |
Sep 14, 2009 | 11.05 | 11.22 | 11.03 | 11.20 | 27,952 | +0.14(+1.25%) |
Sep 11, 2009 | 11.08 | 11.09 | 10.96 | 11.06 | 25,346 | +0.00(+0.00%) |
Sep 10, 2009 | 11.08 | 11.09 | 11.03 | 11.06 | 19,101 | -0.01(-0.12%) |
Sep 09, 2009 | 11.03 | 11.07 | 11.01 | 11.07 | 5,498 | -0.02(-0.19%) |
Sep 08, 2009 | 11.11 | 11.11 | 11.06 | 11.09 | 20,776 | -0.01(-0.06%) |
Sep 04, 2009 | 11.13 | 11.13 | 11.09 | 11.10 | 8,676 | -0.03(-0.25%) |
Sep 03, 2009 | 11.12 | 11.13 | 11.06 | 11.13 | 14,606 | +0.06(+0.50%) |
Sep 02, 2009 | 11.02 | 11.13 | 10.99 | 11.07 | 103,270 | +0.03(+0.31%) |
Sep 01, 2009 | 11.12 | 11.26 | 10.96 | 11.04 | 63,525 | -0.01(-0.12%) |
Aug 31, 2009 | 11.05 | 11.06 | 10.97 | 11.05 | 23,521 | -0.01(-0.06%) |
Aug 28, 2009 | 10.97 | 11.13 | 10.97 | 11.06 | 16,496 | -0.03(-0.31%) |
Aug 27, 2009 | 11.07 | 11.09 | 11.02 | 11.09 | 28,767 | +0.04(+0.37%) |
Aug 26, 2009 | 11.05 | 11.07 | 10.99 | 11.05 | 48,259 | +0.01(+0.06%) |
Aug 25, 2009 | 11.02 | 11.08 | 11.02 | 11.04 | 45,394 | +0.03(+0.31%) |
Aug 24, 2009 | 11.20 | 11.29 | 10.97 | 11.01 | 65,912 | -0.12(-1.12%) |
Aug 21, 2009 | 11.00 | 11.16 | 10.99 | 11.13 | 69,978 | +0.09(+0.81%) |
Aug 20, 2009 | 10.78 | 11.05 | 10.78 | 11.04 | 196,445 | +0.26(+2.44%) |
Aug 19, 2009 | 10.53 | 10.78 | 10.52 | 10.78 | 168,494 | +0.31(+2.97%) |
Aug 18, 2009 | 10.38 | 10.54 | 10.36 | 10.47 | 130,847 | +0.09(+0.87%) |
Aug 17, 2009 | 10.28 | 10.39 | 10.24 | 10.38 | 159,632 | +0.17(+1.62%) |
Aug 14, 2009 | 10.31 | 10.31 | 10.17 | 10.21 | 19,245 | -0.06(-0.61%) |
Aug 13, 2009 | 10.26 | 10.28 | 10.16 | 10.28 | 91,289 | +0.05(+0.47%) |
Aug 12, 2009 | 10.29 | 10.33 | 10.21 | 10.23 | 203,242 | +0.00(+0.00%) |
Aug 11, 2009 | 10.21 | 10.24 | 10.21 | 10.23 | 63,604 | -0.03(-0.34%) |
Aug 10, 2009 | 10.28 | 10.30 | 10.23 | 10.26 | 46,161 | -0.03(-0.34%) |
Aug 07, 2009 | 10.35 | 10.35 | 10.24 | 10.30 | 51,312 | -0.01(-0.13%) |
Aug 06, 2009 | 10.30 | 10.35 | 10.30 | 10.31 | 48,315 | +0.01(+0.07%) |
Aug 05, 2009 | 10.37 | 10.37 | 10.28 | 10.30 | 32,266 | -0.11(-1.06%) |
Aug 04, 2009 | 10.26 | 10.41 | 10.26 | 10.41 | 121,946 | +0.08(+0.80%) |
Aug 03, 2009 | 10.37 | 10.43 | 10.29 | 10.33 | 61,775 | -0.07(-0.66%) |
Jul 31, 2009 | 10.33 | 10.44 | 10.27 | 10.40 | 77,844 | -0.05(-0.46%) |
Jul 30, 2009 | 10.43 | 10.49 | 10.37 | 10.45 | 42,791 | +0.07(+0.67%) |
Jul 29, 2009 | 10.40 | 10.47 | 10.36 | 10.38 | 60,313 | -0.02(-0.20%) |
Jul 28, 2009 | 10.28 | 10.43 | 10.26 | 10.40 | 179,002 | +0.10(+0.94%) |
Jul 27, 2009 | 10.31 | 10.37 | 10.26 | 10.30 | 128,507 | -0.03(-0.27%) |
Jul 24, 2009 | 10.33 | 10.33 | 10.20 | 10.33 | 245,615 | +0.01(+0.07%) |
Jul 23, 2009 | 10.19 | 10.35 | 10.17 | 10.32 | 152,835 | +0.03(+0.27%) |
Jul 22, 2009 | 10.26 | 10.32 | 10.21 | 10.30 | 132,602 | -0.01(-0.13%) |
Jul 21, 2009 | 10.13 | 10.31 | 10.12 | 10.31 | 502,199 | +0.12(+1.15%) |
Jul 20, 2009 | 10.12 | 10.19 | 10.11 | 10.19 | 538,444 | +0.02(+0.20%) |
Jul 17, 2009 | 10.19 | 10.19 | 10.09 | 10.17 | 456,944 | -0.03(-0.27%) |
Jul 16, 2009 | 10.19 | 10.26 | 10.06 | 10.20 | 505,659 | -0.05(-0.47%) |
Jul 15, 2009 | 10.16 | 10.28 | 10.10 | 10.25 | 1,298,262 | +0.00(+0.00%) |
Jul 14, 2009 | 10.36 | 10.36 | 10.14 | 10.25 | 986,342 | -0.11(-1.07%) |