Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.92 | 13.19 | 12.75 | 12.75 | 2,539 | -0.14(-1.09%) |
Sep 29, 2009 | 12.50 | 13.50 | 12.50 | 12.89 | 9,071 | +0.29(+2.30%) |
Sep 28, 2009 | 12.55 | 12.85 | 12.50 | 12.60 | 5,499 | -0.09(-0.71%) |
Sep 25, 2009 | 12.77 | 12.96 | 12.50 | 12.69 | 12,411 | -0.11(-0.86%) |
Sep 24, 2009 | 12.74 | 12.95 | 12.45 | 12.80 | 24,757 | -0.37(-2.81%) |
Sep 23, 2009 | 12.50 | 13.17 | 12.50 | 13.17 | 4,450 | +0.61(+4.86%) |
Sep 22, 2009 | 13.27 | 13.27 | 12.31 | 12.56 | 11,544 | -0.57(-4.34%) |
Sep 18, 2009 | 13.16 | 13.13 | 13.13 | 13.13 | 8,300 | -0.10(-0.76%) |
Sep 17, 2009 | 13.23 | 13.23 | 13.23 | 13.23 | 108 | +0.13(+0.99%) |
Sep 16, 2009 | 13.34 | 13.34 | 13.10 | 13.10 | 507 | -0.24(-1.80%) |
Sep 15, 2009 | 12.31 | 13.34 | 12.31 | 13.34 | 269 | +0.09(+0.68%) |
Sep 14, 2009 | 12.90 | 13.25 | 12.89 | 13.25 | 3,026 | +0.67(+5.33%) |
Sep 11, 2009 | 12.35 | 12.74 | 12.35 | 12.58 | 499 | -0.22(-1.72%) |
Sep 10, 2009 | 12.35 | 12.80 | 12.35 | 12.80 | 1,003 | -0.24(-1.84%) |
Sep 09, 2009 | 13.05 | 13.05 | 13.04 | 13.04 | 434 | -0.12(-0.91%) |
Sep 08, 2009 | 13.16 | 13.16 | 13.16 | 13.16 | 131 | +0.64(+5.11%) |
Sep 04, 2009 | 12.31 | 12.52 | 12.06 | 12.52 | 1,343 | +0.51(+4.25%) |
Sep 03, 2009 | 12.01 | 12.01 | 12.01 | 12.01 | 200 | -0.80(-6.25%) |
Sep 02, 2009 | 12.06 | 12.95 | 12.06 | 12.81 | 2,898 | +0.81(+6.75%) |
Sep 01, 2009 | 13.09 | 13.09 | 12.00 | 12.00 | 6,586 | -0.34(-2.76%) |
Aug 31, 2009 | 12.05 | 12.68 | 12.02 | 12.34 | 16,075 | +0.34(+2.83%) |
Aug 28, 2009 | 12.15 | 12.70 | 11.94 | 12.00 | 10,461 | -0.14(-1.15%) |
Aug 27, 2009 | 12.00 | 12.14 | 11.91 | 12.14 | 1,832 | -0.02(-0.16%) |
Aug 26, 2009 | 12.03 | 12.24 | 12.00 | 12.16 | 7,360 | -0.01(-0.08%) |
Aug 25, 2009 | 12.40 | 12.40 | 11.91 | 12.17 | 27,080 | +0.17(+1.42%) |
Aug 24, 2009 | 12.00 | 12.25 | 11.69 | 12.00 | 6,223 | -0.51(-4.08%) |
Aug 21, 2009 | 12.59 | 13.19 | 12.10 | 12.51 | 7,226 | +0.03(+0.24%) |
Aug 20, 2009 | 12.24 | 12.50 | 11.90 | 12.48 | 6,553 | +0.19(+1.55%) |
Aug 19, 2009 | 12.92 | 12.92 | 11.90 | 12.29 | 1,696 | +0.22(+1.82%) |
Aug 18, 2009 | 11.91 | 12.14 | 11.87 | 12.07 | 3,992 | +0.20(+1.68%) |
Aug 17, 2009 | 11.72 | 12.29 | 11.50 | 11.87 | 9,763 | -0.24(-1.98%) |
Aug 14, 2009 | 12.23 | 12.46 | 11.92 | 12.11 | 5,713 | -0.06(-0.49%) |
Aug 13, 2009 | 11.68 | 12.30 | 11.58 | 12.17 | 12,738 | +0.55(+4.73%) |
Aug 12, 2009 | 11.91 | 11.99 | 11.26 | 11.62 | 1,944 | +0.42(+3.75%) |
Aug 11, 2009 | 11.68 | 11.68 | 11.20 | 11.20 | 1,530 | -0.40(-3.45%) |
Aug 10, 2009 | 11.84 | 12.00 | 11.52 | 11.60 | 5,499 | -0.51(-4.21%) |
Aug 07, 2009 | 11.58 | 12.17 | 10.93 | 12.11 | 25,139 | +0.76(+6.70%) |
Aug 06, 2009 | 11.71 | 11.71 | 11.25 | 11.35 | 17,609 | -0.52(-4.38%) |
Aug 05, 2009 | 11.75 | 12.00 | 11.75 | 11.87 | 48,167 | +0.13(+1.11%) |
Aug 04, 2009 | 11.51 | 12.43 | 11.41 | 11.74 | 17,638 | -0.25(-2.09%) |
Aug 03, 2009 | 12.21 | 12.46 | 11.61 | 11.99 | 5,890 | -0.19(-1.56%) |
Jul 31, 2009 | 12.12 | 12.21 | 11.55 | 12.18 | 36,471 | -0.52(-4.09%) |
Jul 30, 2009 | 13.10 | 13.10 | 12.28 | 12.70 | 14,480 | -0.54(-4.08%) |
Jul 29, 2009 | 13.53 | 13.54 | 12.71 | 13.24 | 24,385 | -0.33(-2.43%) |
Jul 28, 2009 | 13.21 | 13.60 | 13.04 | 13.57 | 24,467 | +0.58(+4.46%) |
Jul 27, 2009 | 13.30 | 13.45 | 12.80 | 12.99 | 13,010 | -0.38(-2.84%) |
Jul 24, 2009 | 13.02 | 13.50 | 12.63 | 13.37 | 10,419 | +0.19(+1.44%) |
Jul 23, 2009 | 12.21 | 13.80 | 12.21 | 13.18 | 21,400 | +0.33(+2.57%) |
Jul 22, 2009 | 12.80 | 12.85 | 12.67 | 12.85 | 1,330 | +0.12(+0.94%) |
Jul 21, 2009 | 12.89 | 13.00 | 12.72 | 12.73 | 787 | +0.19(+1.52%) |
Jul 20, 2009 | 12.17 | 12.54 | 12.17 | 12.54 | 1,574 | +0.29(+2.37%) |
Jul 17, 2009 | 13.06 | 13.06 | 12.08 | 12.25 | 4,513 | -0.81(-6.20%) |
Jul 16, 2009 | 13.03 | 13.09 | 12.44 | 13.06 | 5,646 | -0.04(-0.31%) |
Jul 15, 2009 | 12.97 | 13.10 | 12.95 | 13.10 | 11,051 | +0.10(+0.77%) |
Jul 14, 2009 | 12.99 | 13.00 | 12.58 | 13.00 | 2,658 | +0.43(+3.42%) |
Jul 13, 2009 | 12.26 | 12.89 | 12.26 | 12.57 | 4,929 | +0.07(+0.56%) |
Jul 10, 2009 | 12.29 | 12.50 | 12.10 | 12.50 | 6,960 | +0.41(+3.39%) |
Jul 09, 2009 | 12.65 | 12.67 | 12.05 | 12.09 | 4,586 | -0.25(-2.03%) |
Jul 08, 2009 | 12.78 | 12.86 | 12.34 | 12.34 | 2,471 | -0.17(-1.36%) |
Jul 07, 2009 | 12.01 | 12.98 | 11.98 | 12.51 | 5,797 | +0.49(+4.08%) |
Jul 06, 2009 | 11.50 | 12.21 | 11.27 | 12.02 | 3,907 | +0.48(+4.16%) |
Jul 02, 2009 | 12.14 | 12.14 | 11.54 | 11.54 | 3,359 | -0.26(-2.20%) |