Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.54 | 12.85 | 12.51 | 12.51 | 18,700 | -0.37(-2.84%) |
Sep 29, 2009 | 12.82 | 13.19 | 12.82 | 12.87 | 6,601 | +0.00(+0.00%) |
Sep 28, 2009 | 12.76 | 13.00 | 12.71 | 12.87 | 10,043 | +0.14(+1.07%) |
Sep 25, 2009 | 12.43 | 12.88 | 12.43 | 12.73 | 8,524 | +0.30(+2.42%) |
Sep 24, 2009 | 12.63 | 12.63 | 12.43 | 12.43 | 11,499 | -0.17(-1.36%) |
Sep 23, 2009 | 13.04 | 13.22 | 12.61 | 12.61 | 18,618 | -0.45(-3.45%) |
Sep 22, 2009 | 12.80 | 13.28 | 12.66 | 13.06 | 50,926 | +0.36(+2.82%) |
Sep 21, 2009 | 12.76 | 13.00 | 12.53 | 12.70 | 7,092 | -0.11(-0.84%) |
Sep 18, 2009 | 12.81 | 12.93 | 12.68 | 12.81 | 37,731 | -0.03(-0.22%) |
Sep 17, 2009 | 12.93 | 12.93 | 12.83 | 12.83 | 17,766 | -0.05(-0.39%) |
Sep 16, 2009 | 12.93 | 13.03 | 12.76 | 12.88 | 8,450 | -0.04(-0.28%) |
Sep 15, 2009 | 12.81 | 13.06 | 12.81 | 12.92 | 13,432 | +0.04(+0.33%) |
Sep 14, 2009 | 12.76 | 13.01 | 12.76 | 12.88 | 10,593 | -0.01(-0.11%) |
Sep 11, 2009 | 12.78 | 12.95 | 12.73 | 12.89 | 4,555 | +0.04(+0.33%) |
Sep 10, 2009 | 12.78 | 13.06 | 12.70 | 12.85 | 16,884 | +0.02(+0.17%) |
Sep 09, 2009 | 12.68 | 12.97 | 12.53 | 12.83 | 24,678 | +0.10(+0.79%) |
Sep 08, 2009 | 12.93 | 13.00 | 12.58 | 12.73 | 17,500 | -0.13(-1.00%) |
Sep 04, 2009 | 12.84 | 13.08 | 12.78 | 12.86 | 34,607 | -0.03(-0.22%) |
Sep 03, 2009 | 12.88 | 13.04 | 12.80 | 12.88 | 16,848 | -0.01(-0.11%) |
Sep 02, 2009 | 12.88 | 13.15 | 12.76 | 12.90 | 25,996 | +0.01(+0.11%) |
Sep 01, 2009 | 12.66 | 13.01 | 12.56 | 12.88 | 39,561 | +0.18(+1.41%) |
Aug 31, 2009 | 12.77 | 13.24 | 12.53 | 12.71 | 28,607 | -0.15(-1.17%) |
Aug 28, 2009 | 12.88 | 12.92 | 12.74 | 12.86 | 20,307 | -0.04(-0.28%) |
Aug 27, 2009 | 12.88 | 12.96 | 12.64 | 12.89 | 46,439 | -0.08(-0.61%) |
Aug 26, 2009 | 12.93 | 12.99 | 12.87 | 12.97 | 12,732 | -0.04(-0.33%) |
Aug 25, 2009 | 13.08 | 13.08 | 12.88 | 13.01 | 7,007 | +0.01(+0.11%) |
Aug 24, 2009 | 13.18 | 13.19 | 12.96 | 13.00 | 44,540 | -0.15(-1.14%) |
Aug 21, 2009 | 13.22 | 13.59 | 12.53 | 13.15 | 42,815 | +0.07(+0.55%) |
Aug 20, 2009 | 13.08 | 13.08 | 12.63 | 13.08 | 11,100 | -0.02(-0.16%) |
Aug 19, 2009 | 12.80 | 13.17 | 12.80 | 13.10 | 20,164 | +0.18(+1.38%) |
Aug 18, 2009 | 12.87 | 13.16 | 12.78 | 12.92 | 25,217 | +0.09(+0.67%) |
Aug 17, 2009 | 12.52 | 12.85 | 12.38 | 12.83 | 19,284 | +0.06(+0.45%) |
Aug 14, 2009 | 13.01 | 13.01 | 12.33 | 12.78 | 46,553 | -0.24(-1.87%) |
Aug 13, 2009 | 13.09 | 13.24 | 12.93 | 13.02 | 27,120 | -0.04(-0.27%) |
Aug 12, 2009 | 12.77 | 13.10 | 12.77 | 13.06 | 43,299 | +0.19(+1.50%) |
Aug 11, 2009 | 12.86 | 12.96 | 12.71 | 12.86 | 20,582 | -0.06(-0.44%) |
Aug 10, 2009 | 12.94 | 13.01 | 12.68 | 12.92 | 15,766 | -0.07(-0.55%) |
Aug 07, 2009 | 12.99 | 13.05 | 12.82 | 12.99 | 22,805 | +0.23(+1.80%) |
Aug 06, 2009 | 12.83 | 13.24 | 12.76 | 12.76 | 21,823 | +0.04(+0.28%) |
Aug 05, 2009 | 13.41 | 13.41 | 12.73 | 12.73 | 19,157 | -0.70(-5.22%) |
Aug 04, 2009 | 13.54 | 13.55 | 13.26 | 13.43 | 11,958 | +0.01(+0.05%) |
Aug 03, 2009 | 13.15 | 13.46 | 13.07 | 13.42 | 16,623 | +0.30(+2.29%) |
Jul 31, 2009 | 13.21 | 13.40 | 13.05 | 13.12 | 18,583 | -0.16(-1.24%) |
Jul 30, 2009 | 13.13 | 13.29 | 13.13 | 13.29 | 30,335 | +0.15(+1.14%) |
Jul 29, 2009 | 13.06 | 13.18 | 13.06 | 13.13 | 14,837 | +0.00(+0.00%) |
Jul 28, 2009 | 13.11 | 13.21 | 13.06 | 13.13 | 17,775 | -0.09(-0.70%) |
Jul 27, 2009 | 13.31 | 13.32 | 13.07 | 13.23 | 18,097 | +0.09(+0.71%) |
Jul 24, 2009 | 13.02 | 13.29 | 13.02 | 13.13 | 10,479 | -0.04(-0.27%) |
Jul 23, 2009 | 13.16 | 13.34 | 12.96 | 13.17 | 18,528 | -0.06(-0.43%) |
Jul 22, 2009 | 13.06 | 13.23 | 12.93 | 13.23 | 7,627 | +0.14(+1.04%) |
Jul 21, 2009 | 13.24 | 13.24 | 12.92 | 13.09 | 5,943 | -0.15(-1.13%) |
Jul 20, 2009 | 13.17 | 13.31 | 13.08 | 13.24 | 8,649 | +0.13(+0.98%) |
Jul 17, 2009 | 13.42 | 13.45 | 13.10 | 13.11 | 15,806 | -0.27(-2.03%) |
Jul 16, 2009 | 13.44 | 13.46 | 13.30 | 13.39 | 18,471 | -0.16(-1.22%) |
Jul 15, 2009 | 13.30 | 13.56 | 13.30 | 13.55 | 16,248 | +0.41(+3.10%) |
Jul 14, 2009 | 13.28 | 13.59 | 13.09 | 13.14 | 43,046 | -0.19(-1.40%) |
Jul 13, 2009 | 13.33 | 13.44 | 13.14 | 13.33 | 15,311 | +0.02(+0.16%) |
Jul 10, 2009 | 13.14 | 13.31 | 13.11 | 13.31 | 5,924 | +0.14(+1.09%) |
Jul 09, 2009 | 13.49 | 13.52 | 13.12 | 13.16 | 10,297 | -0.28(-2.08%) |
Jul 08, 2009 | 13.51 | 13.56 | 13.34 | 13.44 | 17,463 | +0.04(+0.27%) |
Jul 07, 2009 | 13.59 | 13.60 | 13.41 | 13.41 | 15,796 | -0.14(-1.06%) |
Jul 06, 2009 | 13.38 | 13.60 | 13.31 | 13.55 | 18,622 | +0.08(+0.58%) |
Jul 02, 2009 | 13.44 | 13.60 | 13.31 | 13.47 | 18,696 | -0.16(-1.21%) |