Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.25 | 13.45 | 13.07 | 13.15 | 15,650 | +0.07(+0.54%) |
Sep 29, 2009 | 13.15 | 13.46 | 13.07 | 13.08 | 6,950 | +0.08(+0.62%) |
Sep 28, 2009 | 12.96 | 13.00 | 12.75 | 13.00 | 9,600 | +0.20(+1.56%) |
Sep 25, 2009 | 12.85 | 12.85 | 12.35 | 12.80 | 7,388 | +0.04(+0.31%) |
Sep 24, 2009 | 13.06 | 13.06 | 12.73 | 12.76 | 13,875 | -0.29(-2.22%) |
Sep 23, 2009 | 13.00 | 13.15 | 12.85 | 13.05 | 4,780 | +0.20(+1.56%) |
Sep 22, 2009 | 13.19 | 13.20 | 12.85 | 12.85 | 6,200 | +0.10(+0.78%) |
Sep 21, 2009 | 13.25 | 13.25 | 12.75 | 12.75 | 881 | -0.74(-5.49%) |
Sep 18, 2009 | 13.21 | 13.49 | 12.87 | 13.49 | 28,410 | +0.31(+2.35%) |
Sep 17, 2009 | 13.39 | 13.40 | 13.18 | 13.18 | 2,440 | -0.15(-1.13%) |
Sep 16, 2009 | 13.25 | 13.35 | 13.11 | 13.33 | 7,470 | +0.08(+0.60%) |
Sep 15, 2009 | 13.00 | 13.26 | 12.97 | 13.25 | 7,218 | +0.99(+8.08%) |
Sep 14, 2009 | 11.95 | 12.47 | 11.95 | 12.26 | 8,950 | +0.31(+2.59%) |
Sep 11, 2009 | 11.97 | 11.98 | 11.72 | 11.95 | 3,675 | +0.20(+1.70%) |
Sep 10, 2009 | 11.50 | 11.75 | 11.50 | 11.75 | 12,975 | +0.34(+2.98%) |
Sep 09, 2009 | 11.60 | 11.60 | 11.41 | 11.41 | 1,165 | -0.34(-2.89%) |
Sep 08, 2009 | 12.30 | 12.30 | 11.75 | 11.75 | 1,750 | +0.15(+1.29%) |
Sep 04, 2009 | 11.50 | 11.60 | 11.49 | 11.60 | 5,310 | +0.10(+0.87%) |
Sep 03, 2009 | 11.50 | 11.50 | 11.25 | 11.50 | 6,900 | +0.25(+2.22%) |
Sep 02, 2009 | 11.26 | 11.26 | 10.76 | 11.25 | 4,200 | -0.70(-5.86%) |
Sep 01, 2009 | 12.51 | 12.51 | 11.57 | 11.95 | 22,280 | -0.77(-6.05%) |
Aug 31, 2009 | 12.80 | 12.80 | 12.52 | 12.72 | 17,905 | -0.08(-0.63%) |
Aug 28, 2009 | 13.06 | 13.06 | 12.80 | 12.80 | 15,040 | -0.70(-5.19%) |
Aug 27, 2009 | 13.00 | 13.50 | 13.00 | 13.50 | 49,375 | +0.87(+6.89%) |
Aug 26, 2009 | 12.50 | 12.75 | 12.49 | 12.63 | 15,225 | +0.13(+1.04%) |
Aug 25, 2009 | 11.95 | 12.50 | 11.95 | 12.50 | 22,230 | +0.84(+7.20%) |
Aug 24, 2009 | 12.24 | 12.25 | 11.66 | 11.66 | 11,610 | -0.39(-3.24%) |
Aug 21, 2009 | 12.00 | 12.20 | 12.00 | 12.05 | 7,000 | +0.23(+1.95%) |
Aug 20, 2009 | 11.84 | 11.90 | 11.64 | 11.82 | 5,900 | +0.30(+2.60%) |
Aug 19, 2009 | 11.50 | 11.60 | 11.39 | 11.52 | 6,100 | +0.02(+0.17%) |
Aug 18, 2009 | 11.60 | 11.60 | 11.39 | 11.50 | 4,300 | +0.19(+1.68%) |
Aug 17, 2009 | 11.39 | 11.40 | 11.11 | 11.31 | 13,960 | -0.24(-2.08%) |
Aug 14, 2009 | 12.00 | 12.00 | 11.43 | 11.55 | 27,630 | -0.44(-3.67%) |
Aug 13, 2009 | 11.50 | 12.00 | 11.50 | 11.99 | 5,330 | +0.48(+4.17%) |
Aug 12, 2009 | 11.71 | 12.25 | 11.51 | 11.51 | 16,166 | -0.38(-3.20%) |
Aug 11, 2009 | 12.46 | 12.46 | 11.89 | 11.89 | 5,800 | -0.61(-4.88%) |
Aug 10, 2009 | 12.70 | 12.70 | 12.45 | 12.50 | 6,475 | -0.35(-2.72%) |
Aug 07, 2009 | 12.71 | 12.85 | 12.71 | 12.85 | 1,000 | -0.38(-2.87%) |
Aug 06, 2009 | 13.32 | 13.32 | 12.99 | 13.23 | 1,700 | -0.07(-0.53%) |
Aug 05, 2009 | 12.70 | 13.49 | 12.70 | 13.30 | 14,630 | +0.68(+5.39%) |
Aug 04, 2009 | 12.65 | 12.65 | 12.34 | 12.62 | 7,100 | +0.02(+0.16%) |
Jul 31, 2009 | 12.47 | 12.60 | 12.47 | 12.60 | 3,300 | +0.30(+2.44%) |
Jul 30, 2009 | 12.30 | 12.50 | 12.28 | 12.30 | 10,665 | +0.10(+0.82%) |
Jul 29, 2009 | 12.25 | 12.25 | 12.03 | 12.20 | 6,350 | +0.00(+0.00%) |
Jul 28, 2009 | 12.39 | 12.45 | 12.20 | 12.20 | 3,600 | -0.01(-0.08%) |
Jul 27, 2009 | 12.50 | 12.98 | 12.21 | 12.21 | 5,730 | +0.13(+1.08%) |
Jul 24, 2009 | 11.30 | 12.08 | 11.30 | 12.08 | 16,800 | +0.77(+6.81%) |
Jul 23, 2009 | 11.31 | 11.31 | 11.31 | 11.31 | 2,700 | +0.11(+0.98%) |
Jul 22, 2009 | 11.20 | 11.20 | 11.19 | 11.20 | 1,950 | +0.30(+2.75%) |
Jul 21, 2009 | 11.22 | 11.22 | 10.90 | 10.90 | 1,005 | -0.29(-2.59%) |
Jul 20, 2009 | 11.20 | 11.20 | 11.19 | 11.19 | 8,055 | -0.01(-0.09%) |
Jul 17, 2009 | 10.98 | 11.20 | 10.98 | 11.20 | 550 | +0.01(+0.09%) |
Jul 16, 2009 | 11.15 | 11.19 | 10.94 | 11.19 | 5,450 | +0.04(+0.36%) |
Jul 15, 2009 | 10.17 | 11.15 | 10.17 | 11.15 | 16,260 | +0.98(+9.64%) |
Jul 14, 2009 | 10.99 | 10.99 | 10.17 | 10.17 | 1,060 | +0.32(+3.25%) |
Jul 13, 2009 | 9.850 | 9.900 | 9.850 | 9.850 | 3,370 | -0.14(-1.40%) |
Jul 10, 2009 | 9.740 | 9.990 | 9.740 | 9.990 | 20,310 | +0.24(+2.46%) |
Jul 09, 2009 | 9.900 | 9.900 | 9.510 | 9.750 | 3,000 | -0.16(-1.61%) |
Jul 08, 2009 | 10.21 | 10.21 | 9.750 | 9.910 | 9,225 | -0.43(-4.16%) |
Jul 07, 2009 | 10.80 | 10.80 | 10.34 | 10.34 | 4,500 | -0.72(-6.51%) |
Jul 06, 2009 | 11.01 | 11.06 | 10.34 | 11.06 | 9,650 | -0.09(-0.81%) |
Jul 03, 2009 | 11.15 | 11.35 | 11.04 | 11.15 | 13,304 | +0.05(+0.45%) |