Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.69 | 12.85 | 12.28 | 12.46 | 676,929 | -0.13(-1.03%) |
Sep 29, 2009 | 13.10 | 13.10 | 12.54 | 12.59 | 672,019 | -0.53(-4.01%) |
Sep 28, 2009 | 12.89 | 13.16 | 12.76 | 13.12 | 538,627 | +0.24(+1.84%) |
Sep 25, 2009 | 12.97 | 13.05 | 12.66 | 12.88 | 635,214 | -0.12(-0.89%) |
Sep 24, 2009 | 13.41 | 13.41 | 12.80 | 13.00 | 566,554 | -0.32(-2.38%) |
Sep 23, 2009 | 13.64 | 13.64 | 13.20 | 13.31 | 603,417 | -0.23(-1.70%) |
Sep 22, 2009 | 12.92 | 13.64 | 12.92 | 13.54 | 704,447 | +0.69(+5.38%) |
Sep 21, 2009 | 13.01 | 13.09 | 12.42 | 12.85 | 1,085,165 | -0.40(-3.04%) |
Sep 18, 2009 | 13.88 | 13.93 | 13.19 | 13.25 | 954,426 | -0.53(-3.86%) |
Sep 17, 2009 | 14.32 | 14.40 | 13.74 | 13.79 | 661,104 | -0.57(-3.96%) |
Sep 16, 2009 | 14.84 | 14.90 | 14.00 | 14.36 | 1,113,344 | -0.49(-3.30%) |
Sep 15, 2009 | 13.96 | 14.90 | 13.79 | 14.85 | 1,089,642 | +0.97(+7.01%) |
Sep 14, 2009 | 13.70 | 13.95 | 13.53 | 13.87 | 552,610 | +0.07(+0.50%) |
Sep 11, 2009 | 14.46 | 14.54 | 13.61 | 13.81 | 608,810 | -0.62(-4.31%) |
Sep 10, 2009 | 13.92 | 14.51 | 13.79 | 14.43 | 888,102 | +0.58(+4.18%) |
Sep 09, 2009 | 13.65 | 14.01 | 13.48 | 13.85 | 512,570 | +0.20(+1.46%) |
Sep 08, 2009 | 13.57 | 14.09 | 13.39 | 13.65 | 556,975 | +0.31(+2.30%) |
Sep 04, 2009 | 12.79 | 13.36 | 12.71 | 13.34 | 594,023 | +0.64(+5.00%) |
Sep 03, 2009 | 12.84 | 12.89 | 12.58 | 12.71 | 628,300 | +0.01(+0.06%) |
Sep 02, 2009 | 12.41 | 12.80 | 11.92 | 12.70 | 908,027 | +0.29(+2.36%) |
Sep 01, 2009 | 12.70 | 12.96 | 12.30 | 12.41 | 610,262 | -0.38(-2.96%) |
Aug 31, 2009 | 12.86 | 12.96 | 12.67 | 12.78 | 457,710 | -0.18(-1.38%) |
Aug 28, 2009 | 12.76 | 13.17 | 12.69 | 12.96 | 806,765 | +0.28(+2.20%) |
Aug 27, 2009 | 12.38 | 12.77 | 11.98 | 12.68 | 518,958 | +0.31(+2.54%) |
Aug 26, 2009 | 11.96 | 12.44 | 11.88 | 12.37 | 614,027 | +0.27(+2.24%) |
Aug 25, 2009 | 12.27 | 12.47 | 11.93 | 12.10 | 781,150 | -0.06(-0.53%) |
Aug 24, 2009 | 12.22 | 12.42 | 12.06 | 12.16 | 815,374 | +0.19(+1.55%) |
Aug 21, 2009 | 11.96 | 12.03 | 11.83 | 11.98 | 235,281 | +0.13(+1.08%) |
Aug 20, 2009 | 11.45 | 11.87 | 11.42 | 11.85 | 187,817 | +0.31(+2.66%) |
Aug 19, 2009 | 11.12 | 11.54 | 10.94 | 11.54 | 311,494 | +0.34(+3.06%) |
Aug 18, 2009 | 11.23 | 11.28 | 11.09 | 11.20 | 219,309 | -0.01(-0.06%) |
Aug 17, 2009 | 11.34 | 11.34 | 10.71 | 11.21 | 360,831 | -0.41(-3.56%) |
Aug 14, 2009 | 12.08 | 12.15 | 11.31 | 11.62 | 392,483 | -0.46(-3.78%) |
Aug 13, 2009 | 11.98 | 12.25 | 11.80 | 12.08 | 257,459 | +0.15(+1.26%) |
Aug 12, 2009 | 12.05 | 12.30 | 11.68 | 11.93 | 598,592 | -0.21(-1.71%) |
Aug 11, 2009 | 12.33 | 12.33 | 12.03 | 12.13 | 452,036 | -0.18(-1.45%) |
Aug 10, 2009 | 12.06 | 12.49 | 12.06 | 12.31 | 379,455 | +0.13(+1.06%) |
Aug 07, 2009 | 12.18 | 12.38 | 11.92 | 12.18 | 444,919 | +0.14(+1.13%) |
Aug 06, 2009 | 12.18 | 12.28 | 11.90 | 12.05 | 467,120 | -0.16(-1.35%) |
Aug 05, 2009 | 11.87 | 12.31 | 11.87 | 12.21 | 492,205 | +0.26(+2.21%) |
Aug 04, 2009 | 12.03 | 12.13 | 11.88 | 11.95 | 415,302 | -0.06(-0.53%) |
Aug 03, 2009 | 11.96 | 12.18 | 11.86 | 12.01 | 392,430 | +0.29(+2.44%) |
Jul 31, 2009 | 11.50 | 11.81 | 11.41 | 11.73 | 993,702 | +0.19(+1.67%) |
Jul 30, 2009 | 11.25 | 11.73 | 11.23 | 11.53 | 986,417 | +0.37(+3.33%) |
Jul 29, 2009 | 11.53 | 11.53 | 10.72 | 11.16 | 1,111,534 | -0.71(-6.01%) |
Jul 28, 2009 | 12.03 | 12.32 | 11.75 | 11.88 | 1,130,859 | -0.14(-1.19%) |
Jul 27, 2009 | 12.21 | 12.27 | 11.88 | 12.02 | 1,154,039 | +0.21(+1.82%) |
Jul 24, 2009 | 11.54 | 11.88 | 11.18 | 11.81 | 1,117,443 | +0.68(+6.10%) |
Jul 23, 2009 | 10.43 | 11.24 | 10.43 | 11.13 | 1,143,061 | +0.65(+6.20%) |
Jul 22, 2009 | 9.956 | 10.57 | 9.848 | 10.48 | 1,067,944 | +0.44(+4.41%) |
Jul 21, 2009 | 10.12 | 10.18 | 9.820 | 10.03 | 561,953 | +0.04(+0.43%) |
Jul 20, 2009 | 10.05 | 10.31 | 9.920 | 9.992 | 529,445 | -0.02(-0.21%) |
Jul 17, 2009 | 9.463 | 10.13 | 9.356 | 10.01 | 944,455 | +0.61(+6.45%) |
Jul 16, 2009 | 9.456 | 9.606 | 9.299 | 9.406 | 448,193 | -0.06(-0.60%) |
Jul 15, 2009 | 9.270 | 9.606 | 9.213 | 9.463 | 581,839 | +0.36(+4.00%) |
Jul 14, 2009 | 8.906 | 9.106 | 8.828 | 9.099 | 341,239 | +0.24(+2.66%) |
Jul 13, 2009 | 8.728 | 8.885 | 8.485 | 8.863 | 306,232 | +0.09(+0.98%) |
Jul 10, 2009 | 8.706 | 8.963 | 8.606 | 8.778 | 253,805 | +0.07(+0.82%) |
Jul 09, 2009 | 8.678 | 8.899 | 8.606 | 8.706 | 481,557 | +0.16(+1.84%) |
Jul 08, 2009 | 8.613 | 8.613 | 8.399 | 8.549 | 961,926 | +0.06(+0.67%) |
Jul 07, 2009 | 8.820 | 8.820 | 8.463 | 8.492 | 721,921 | -0.26(-3.02%) |
Jul 06, 2009 | 8.770 | 8.820 | 8.606 | 8.756 | 612,498 | +0.01(+0.08%) |
Jul 02, 2009 | 8.878 | 8.878 | 8.656 | 8.749 | 381,737 | -0.21(-2.31%) |