Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.45 | 13.45 | 13.28 | 13.37 | 43,356 | -0.06(-0.45%) |
Sep 29, 2009 | 13.50 | 13.53 | 13.42 | 13.43 | 29,433 | -0.04(-0.30%) |
Sep 28, 2009 | 13.24 | 13.47 | 13.24 | 13.47 | 65,317 | +0.25(+1.90%) |
Sep 25, 2009 | 13.25 | 13.28 | 13.16 | 13.22 | 57,253 | -0.09(-0.66%) |
Sep 24, 2009 | 13.52 | 13.52 | 13.24 | 13.30 | 44,770 | -0.22(-1.61%) |
Sep 23, 2009 | 13.59 | 13.63 | 13.52 | 13.52 | 17,597 | -0.06(-0.41%) |
Sep 22, 2009 | 13.56 | 13.59 | 13.52 | 13.58 | 26,889 | +0.12(+0.88%) |
Sep 21, 2009 | 13.41 | 13.49 | 13.38 | 13.46 | 37,243 | -0.18(-1.32%) |
Sep 18, 2009 | 13.66 | 13.66 | 13.19 | 13.64 | 22,196 | +0.06(+0.45%) |
Sep 17, 2009 | 13.60 | 14.30 | 13.51 | 13.58 | 48,905 | -0.02(-0.17%) |
Sep 16, 2009 | 13.44 | 13.61 | 13.40 | 13.60 | 19,268 | +0.20(+1.49%) |
Sep 15, 2009 | 13.32 | 13.40 | 13.23 | 13.40 | 14,061 | +0.09(+0.69%) |
Sep 14, 2009 | 13.10 | 13.31 | 13.10 | 13.31 | 3,875 | +0.11(+0.85%) |
Sep 11, 2009 | 13.23 | 13.25 | 13.15 | 13.20 | 39,729 | -0.01(-0.07%) |
Sep 10, 2009 | 13.09 | 13.21 | 13.04 | 13.21 | 11,464 | +0.10(+0.76%) |
Sep 09, 2009 | 12.99 | 13.12 | 12.99 | 13.11 | 13,872 | +0.12(+0.94%) |
Sep 08, 2009 | 12.99 | 13.00 | 12.93 | 12.99 | 22,231 | +0.15(+1.13%) |
Sep 04, 2009 | 12.71 | 12.84 | 12.71 | 12.84 | 9,601 | +0.14(+1.12%) |
Sep 03, 2009 | 12.60 | 12.70 | 12.58 | 12.70 | 37,548 | +0.10(+0.81%) |
Sep 02, 2009 | 12.63 | 12.67 | 12.60 | 12.60 | 18,840 | -0.09(-0.72%) |
Sep 01, 2009 | 12.93 | 13.05 | 12.65 | 12.69 | 26,033 | -0.29(-2.26%) |
Aug 31, 2009 | 12.96 | 12.99 | 12.92 | 12.98 | 50,733 | -0.09(-0.67%) |
Aug 28, 2009 | 13.19 | 13.19 | 13.03 | 13.07 | 19,011 | -0.03(-0.19%) |
Aug 27, 2009 | 13.06 | 13.12 | 12.95 | 13.09 | 103,703 | +0.03(+0.21%) |
Aug 26, 2009 | 13.02 | 13.11 | 13.02 | 13.07 | 126,481 | -0.02(-0.13%) |
Aug 25, 2009 | 13.11 | 13.16 | 13.06 | 13.08 | 1,085,846 | +0.07(+0.57%) |
Aug 24, 2009 | 13.08 | 13.17 | 13.01 | 13.01 | 53,575 | -0.04(-0.31%) |
Aug 21, 2009 | 12.88 | 13.05 | 12.88 | 13.05 | 18,928 | +0.26(+2.04%) |
Aug 20, 2009 | 12.72 | 12.79 | 12.72 | 12.79 | 14,652 | +0.13(+1.02%) |
Aug 19, 2009 | 12.52 | 12.67 | 12.50 | 12.66 | 39,068 | +0.09(+0.71%) |
Aug 18, 2009 | 12.49 | 12.59 | 12.48 | 12.57 | 18,793 | +0.13(+1.06%) |
Aug 17, 2009 | 12.51 | 12.54 | 12.44 | 12.44 | 21,142 | -0.33(-2.55%) |
Aug 14, 2009 | 12.84 | 12.84 | 12.66 | 12.77 | 21,305 | -0.09(-0.69%) |
Aug 13, 2009 | 12.84 | 12.85 | 12.74 | 12.85 | 45,181 | +0.04(+0.29%) |
Aug 12, 2009 | 12.66 | 12.97 | 12.66 | 12.82 | 13,574 | +0.18(+1.39%) |
Aug 11, 2009 | 12.77 | 12.77 | 12.60 | 12.64 | 37,137 | -0.18(-1.40%) |
Aug 10, 2009 | 12.83 | 12.85 | 12.78 | 12.82 | 33,023 | -0.08(-0.63%) |
Aug 07, 2009 | 12.81 | 12.99 | 12.79 | 12.90 | 26,783 | +0.23(+1.78%) |
Aug 06, 2009 | 12.78 | 12.78 | 12.62 | 12.68 | 31,990 | -0.04(-0.34%) |
Aug 05, 2009 | 12.69 | 12.74 | 12.59 | 12.72 | 178,191 | +0.03(+0.21%) |
Aug 04, 2009 | 12.52 | 12.69 | 12.51 | 12.69 | 17,095 | +0.08(+0.67%) |
Aug 03, 2009 | 12.56 | 12.61 | 12.47 | 12.61 | 50,012 | +0.20(+1.64%) |
Jul 31, 2009 | 12.35 | 12.47 | 12.34 | 12.40 | 57,347 | +0.05(+0.38%) |
Jul 30, 2009 | 12.36 | 12.47 | 12.35 | 12.36 | 5,593 | +0.14(+1.17%) |
Jul 29, 2009 | 12.14 | 12.21 | 12.10 | 12.21 | 77,188 | -0.01(-0.05%) |
Jul 28, 2009 | 12.18 | 12.25 | 12.12 | 12.22 | 14,197 | -0.06(-0.45%) |
Jul 27, 2009 | 12.21 | 12.27 | 12.14 | 12.27 | 27,022 | +0.08(+0.64%) |
Jul 24, 2009 | 12.08 | 12.20 | 12.04 | 12.20 | 3,612 | +0.04(+0.33%) |
Jul 23, 2009 | 11.94 | 12.19 | 11.94 | 12.16 | 55,278 | +0.29(+2.43%) |
Jul 22, 2009 | 11.77 | 11.93 | 11.77 | 11.87 | 30,219 | +0.02(+0.14%) |
Jul 21, 2009 | 11.92 | 11.92 | 11.76 | 11.85 | 17,090 | +0.05(+0.40%) |
Jul 20, 2009 | 11.71 | 11.81 | 11.71 | 11.80 | 78,422 | +0.15(+1.25%) |
Jul 17, 2009 | 11.66 | 11.70 | 11.63 | 11.66 | 15,540 | -0.06(-0.52%) |
Jul 16, 2009 | 11.62 | 11.72 | 11.59 | 11.72 | 48,008 | +0.06(+0.52%) |
Jul 15, 2009 | 11.43 | 11.67 | 10.88 | 11.66 | 42,618 | +0.37(+3.29%) |
Jul 14, 2009 | 11.26 | 11.30 | 11.23 | 11.29 | 65,606 | +0.02(+0.19%) |
Jul 13, 2009 | 11.04 | 11.26 | 11.04 | 11.26 | 10,375 | +0.33(+2.97%) |
Jul 10, 2009 | 10.90 | 10.94 | 10.75 | 10.94 | 39,838 | -0.05(-0.48%) |
Jul 09, 2009 | 11.04 | 11.05 | 10.99 | 10.99 | 19,985 | +0.11(+1.04%) |
Jul 08, 2009 | 11.01 | 11.03 | 10.84 | 10.88 | 17,706 | -0.13(-1.14%) |
Jul 07, 2009 | 11.23 | 11.23 | 11.00 | 11.00 | 17,178 | -0.14(-1.28%) |
Jul 06, 2009 | 11.10 | 11.17 | 11.08 | 11.15 | 28,430 | -0.08(-0.72%) |
Jul 02, 2009 | 11.29 | 11.32 | 11.21 | 11.23 | 48,445 | -0.31(-2.70%) |