Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.96 | 12.12 | 11.96 | 12.06 | 6,640 | -0.10(-0.82%) |
Sep 29, 2009 | 12.16 | 12.21 | 12.08 | 12.16 | 5,077 | +0.09(+0.71%) |
Sep 28, 2009 | 12.09 | 12.09 | 12.08 | 12.08 | 822 | +0.21(+1.76%) |
Sep 25, 2009 | 11.89 | 12.00 | 11.87 | 11.87 | 4,886 | -0.14(-1.18%) |
Sep 24, 2009 | 11.96 | 12.01 | 11.92 | 12.01 | 10,594 | -0.25(-2.02%) |
Sep 23, 2009 | 12.34 | 12.43 | 12.26 | 12.26 | 14,348 | -0.16(-1.28%) |
Sep 22, 2009 | 12.35 | 12.42 | 12.32 | 12.42 | 4,399 | +0.17(+1.37%) |
Sep 21, 2009 | 12.32 | 12.32 | 12.23 | 12.25 | 10,506 | -0.18(-1.42%) |
Sep 18, 2009 | 12.39 | 12.46 | 12.35 | 12.42 | 5,249 | +0.00(+0.00%) |
Sep 17, 2009 | 12.51 | 12.59 | 12.36 | 12.42 | 5,075 | +0.05(+0.37%) |
Sep 16, 2009 | 12.36 | 12.43 | 12.27 | 12.38 | 11,559 | +0.10(+0.85%) |
Sep 15, 2009 | 12.22 | 12.29 | 12.14 | 12.27 | 6,163 | +0.15(+1.26%) |
Sep 14, 2009 | 12.04 | 12.12 | 12.01 | 12.12 | 8,903 | +0.12(+1.01%) |
Sep 11, 2009 | 12.03 | 12.06 | 11.95 | 12.00 | 13,565 | +0.11(+0.89%) |
Sep 10, 2009 | 11.69 | 11.89 | 11.58 | 11.89 | 16,679 | +0.25(+2.12%) |
Sep 09, 2009 | 11.53 | 11.70 | 11.45 | 11.65 | 34,734 | +0.17(+1.47%) |
Sep 08, 2009 | 11.43 | 11.51 | 11.41 | 11.48 | 48,954 | +0.16(+1.40%) |
Sep 04, 2009 | 11.12 | 11.32 | 11.06 | 11.32 | 3,015 | +0.32(+2.89%) |
Sep 03, 2009 | 10.94 | 11.02 | 10.89 | 11.00 | 1,768 | +0.05(+0.49%) |
Sep 02, 2009 | 10.90 | 10.95 | 10.89 | 10.95 | 2,162 | -0.00(-0.00%) |
Sep 01, 2009 | 11.33 | 11.33 | 10.95 | 10.95 | 7,783 | -0.23(-2.05%) |
Aug 31, 2009 | 11.20 | 11.20 | 11.14 | 11.18 | 2,549 | -0.17(-1.48%) |
Aug 28, 2009 | 11.51 | 11.51 | 11.35 | 11.35 | 1,818 | -0.04(-0.39%) |
Aug 27, 2009 | 11.18 | 11.40 | 11.17 | 11.39 | 5,130 | +0.10(+0.86%) |
Aug 26, 2009 | 11.35 | 11.35 | 11.25 | 11.29 | 2,490 | -0.06(-0.55%) |
Aug 25, 2009 | 11.38 | 11.41 | 11.35 | 11.35 | 4,044 | +0.11(+0.94%) |
Aug 24, 2009 | 11.38 | 11.38 | 11.22 | 11.25 | 4,332 | -0.04(-0.39%) |
Aug 21, 2009 | 11.11 | 11.29 | 11.08 | 11.29 | 2,673 | +0.27(+2.40%) |
Aug 20, 2009 | 11.00 | 11.03 | 10.96 | 11.03 | 7,922 | +0.10(+0.89%) |
Aug 19, 2009 | 10.95 | 10.96 | 10.87 | 10.93 | 4,450 | +0.14(+1.31%) |
Aug 18, 2009 | 10.74 | 10.82 | 10.74 | 10.79 | 955 | +0.13(+1.21%) |
Aug 17, 2009 | 10.66 | 10.70 | 10.66 | 10.66 | 3,847 | -0.42(-3.80%) |
Aug 14, 2009 | 11.35 | 11.35 | 10.99 | 11.08 | 4,578 | -0.16(-1.41%) |
Aug 13, 2009 | 11.24 | 11.29 | 11.24 | 11.24 | 27,079 | +0.04(+0.32%) |
Aug 12, 2009 | 11.20 | 11.20 | 11.20 | 11.20 | 1,471 | +0.19(+1.77%) |
Aug 11, 2009 | 11.17 | 11.17 | 10.97 | 11.01 | 1,244 | -0.16(-1.42%) |
Aug 10, 2009 | 11.20 | 11.21 | 11.14 | 11.17 | 1,253 | -0.11(-1.02%) |
Aug 07, 2009 | 11.11 | 11.28 | 11.07 | 11.28 | 2,691 | +0.32(+2.90%) |
Aug 06, 2009 | 11.06 | 11.06 | 10.95 | 10.97 | 3,259 | -0.03(-0.24%) |
Aug 05, 2009 | 11.09 | 11.09 | 10.88 | 10.99 | 3,972 | -0.03(-0.25%) |
Aug 04, 2009 | 10.97 | 11.10 | 10.95 | 11.02 | 3,822 | +0.04(+0.41%) |
Aug 03, 2009 | 10.81 | 10.97 | 10.74 | 10.97 | 2,328 | +0.28(+2.63%) |
Jul 31, 2009 | 10.67 | 10.70 | 10.59 | 10.69 | 6,614 | +0.10(+0.94%) |
Jul 30, 2009 | 10.73 | 10.73 | 10.59 | 10.59 | 4,235 | +0.14(+1.30%) |
Jul 29, 2009 | 10.43 | 10.46 | 10.41 | 10.46 | 2,258 | -0.03(-0.27%) |
Jul 28, 2009 | 10.49 | 10.49 | 10.49 | 10.49 | 334 | -0.19(-1.77%) |
Jul 27, 2009 | 10.60 | 10.68 | 10.59 | 10.67 | 7,171 | +0.08(+0.75%) |
Jul 24, 2009 | 10.52 | 10.60 | 10.42 | 10.60 | 4,705 | +0.06(+0.59%) |
Jul 23, 2009 | 10.21 | 10.54 | 10.21 | 10.53 | 6,528 | +0.37(+3.60%) |
Jul 22, 2009 | 10.17 | 10.23 | 10.16 | 10.17 | 8,072 | +0.05(+0.45%) |
Jul 21, 2009 | 10.31 | 10.31 | 9.986 | 10.12 | 5,075 | -0.07(-0.66%) |
Jul 20, 2009 | 9.976 | 10.19 | 9.976 | 10.19 | 13,187 | +0.26(+2.66%) |
Jul 17, 2009 | 9.903 | 9.950 | 9.903 | 9.925 | 1,883 | -0.02(-0.16%) |
Jul 16, 2009 | 9.720 | 9.941 | 9.720 | 9.941 | 3,559 | +0.19(+1.90%) |
Jul 15, 2009 | 9.648 | 9.756 | 9.648 | 9.756 | 11,889 | +0.39(+4.15%) |
Jul 14, 2009 | 9.376 | 9.402 | 9.367 | 9.367 | 1,302 | +0.25(+2.71%) |
Jul 13, 2009 | 8.925 | 9.119 | 8.921 | 9.119 | 647 | +0.05(+0.58%) |
Jul 10, 2009 | 9.040 | 9.066 | 9.007 | 9.066 | 3,381 | +0.03(+0.32%) |
Jul 09, 2009 | 9.057 | 9.110 | 9.037 | 9.037 | 7,204 | +0.08(+0.86%) |
Jul 08, 2009 | 8.898 | 8.978 | 8.810 | 8.960 | 17,692 | -0.07(-0.78%) |
Jul 07, 2009 | 9.190 | 9.194 | 9.031 | 9.031 | 10,414 | -0.26(-2.80%) |
Jul 06, 2009 | 9.384 | 9.384 | 9.269 | 9.291 | 1,586 | -0.18(-1.94%) |
Jul 02, 2009 | 9.480 | 9.526 | 9.475 | 9.475 | 1,910 | -0.30(-3.11%) |