Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.05 | 13.10 | 12.82 | 13.05 | 240,244 | +0.00(+0.03%) |
Sep 29, 2009 | 13.00 | 13.10 | 12.91 | 13.05 | 299,398 | +0.01(+0.11%) |
Sep 28, 2009 | 12.72 | 13.11 | 12.66 | 13.03 | 155,483 | +0.34(+2.64%) |
Sep 25, 2009 | 12.71 | 12.80 | 12.63 | 12.70 | 84,286 | -0.09(-0.68%) |
Sep 24, 2009 | 12.76 | 12.87 | 12.70 | 12.78 | 95,545 | +0.03(+0.23%) |
Sep 23, 2009 | 12.75 | 12.96 | 12.74 | 12.75 | 134,875 | -0.02(-0.14%) |
Sep 22, 2009 | 12.97 | 12.97 | 12.71 | 12.77 | 99,831 | -0.16(-1.20%) |
Sep 21, 2009 | 12.87 | 13.07 | 12.84 | 12.93 | 135,957 | -0.12(-0.94%) |
Sep 18, 2009 | 13.07 | 13.15 | 13.01 | 13.05 | 451,812 | -0.07(-0.55%) |
Sep 17, 2009 | 13.10 | 13.22 | 13.07 | 13.12 | 111,301 | -0.01(-0.11%) |
Sep 16, 2009 | 13.11 | 13.20 | 13.11 | 13.14 | 196,544 | +0.03(+0.19%) |
Sep 15, 2009 | 13.05 | 13.18 | 13.04 | 13.11 | 152,855 | +0.07(+0.55%) |
Sep 14, 2009 | 12.87 | 13.15 | 12.87 | 13.04 | 181,093 | +0.18(+1.37%) |
Sep 11, 2009 | 12.98 | 13.17 | 12.84 | 12.86 | 201,365 | -0.14(-1.08%) |
Sep 10, 2009 | 13.05 | 13.15 | 12.97 | 13.00 | 174,858 | +0.01(+0.08%) |
Sep 09, 2009 | 12.74 | 13.23 | 12.69 | 12.99 | 474,514 | +0.28(+2.24%) |
Sep 08, 2009 | 12.12 | 12.71 | 11.94 | 12.71 | 762,539 | +1.00(+8.57%) |
Sep 04, 2009 | 11.81 | 11.83 | 11.63 | 11.70 | 142,239 | -0.16(-1.34%) |
Sep 03, 2009 | 11.90 | 11.90 | 11.58 | 11.86 | 169,781 | +0.03(+0.21%) |
Sep 02, 2009 | 11.81 | 11.89 | 11.69 | 11.84 | 193,641 | +0.01(+0.09%) |
Sep 01, 2009 | 11.88 | 11.98 | 11.76 | 11.83 | 236,903 | -0.08(-0.70%) |
Aug 31, 2009 | 11.99 | 12.08 | 11.83 | 11.91 | 186,580 | -0.14(-1.17%) |
Aug 28, 2009 | 12.19 | 12.19 | 11.99 | 12.05 | 164,768 | -0.13(-1.04%) |
Aug 27, 2009 | 12.16 | 12.24 | 12.08 | 12.18 | 114,997 | -0.03(-0.27%) |
Aug 26, 2009 | 12.17 | 12.23 | 12.09 | 12.21 | 106,158 | +0.05(+0.42%) |
Aug 25, 2009 | 12.22 | 12.26 | 12.10 | 12.16 | 180,488 | -0.02(-0.15%) |
Aug 24, 2009 | 12.23 | 12.26 | 12.02 | 12.18 | 247,935 | -0.07(-0.56%) |
Aug 21, 2009 | 12.11 | 12.28 | 12.06 | 12.25 | 314,757 | +0.17(+1.43%) |
Aug 20, 2009 | 12.02 | 12.10 | 11.87 | 12.07 | 290,154 | -0.00(-0.03%) |
Aug 19, 2009 | 11.92 | 12.12 | 11.92 | 12.08 | 212,688 | +0.05(+0.45%) |
Aug 18, 2009 | 12.15 | 12.31 | 11.99 | 12.02 | 217,302 | -0.13(-1.07%) |
Aug 17, 2009 | 12.09 | 12.22 | 12.06 | 12.15 | 179,720 | -0.10(-0.82%) |
Aug 14, 2009 | 12.43 | 12.51 | 12.06 | 12.25 | 194,781 | -0.18(-1.42%) |
Aug 13, 2009 | 12.52 | 12.55 | 12.32 | 12.43 | 213,337 | -0.09(-0.72%) |
Aug 12, 2009 | 12.56 | 12.69 | 12.50 | 12.52 | 228,655 | -0.09(-0.74%) |
Aug 11, 2009 | 12.41 | 12.72 | 12.41 | 12.61 | 255,337 | +0.21(+1.72%) |
Aug 10, 2009 | 12.02 | 12.44 | 11.95 | 12.40 | 275,036 | +0.35(+2.90%) |
Aug 07, 2009 | 12.61 | 12.76 | 11.93 | 12.05 | 532,298 | -0.48(-3.83%) |
Aug 06, 2009 | 13.05 | 13.29 | 12.44 | 12.53 | 245,467 | -0.41(-3.20%) |
Aug 05, 2009 | 13.26 | 13.37 | 12.80 | 12.95 | 188,676 | -0.34(-2.58%) |
Aug 04, 2009 | 13.10 | 13.37 | 13.07 | 13.29 | 167,499 | +0.10(+0.74%) |
Aug 03, 2009 | 13.20 | 13.34 | 12.90 | 13.19 | 144,368 | +0.08(+0.60%) |
Jul 31, 2009 | 13.16 | 13.38 | 13.10 | 13.11 | 148,569 | -0.11(-0.85%) |
Jul 30, 2009 | 13.19 | 13.35 | 13.00 | 13.22 | 176,615 | +0.21(+1.58%) |
Jul 29, 2009 | 13.02 | 13.10 | 12.88 | 13.02 | 99,499 | -0.13(-0.96%) |
Jul 28, 2009 | 13.04 | 13.18 | 13.02 | 13.14 | 138,499 | -0.01(-0.11%) |
Jul 27, 2009 | 13.00 | 13.16 | 12.98 | 13.16 | 126,112 | -0.02(-0.14%) |
Jul 24, 2009 | 13.02 | 13.18 | 12.80 | 13.18 | 2,617 | +0.10(+0.80%) |
Jul 23, 2009 | 13.07 | 13.50 | 13.04 | 13.07 | 571,260 | -0.05(-0.38%) |
Jul 22, 2009 | 12.92 | 13.14 | 12.92 | 13.12 | 154,022 | +0.08(+0.61%) |
Jul 21, 2009 | 13.06 | 13.15 | 12.88 | 13.04 | 97,599 | +0.01(+0.06%) |
Jul 20, 2009 | 13.35 | 13.35 | 12.84 | 13.04 | 235,453 | -0.21(-1.61%) |
Jul 17, 2009 | 13.41 | 13.49 | 13.15 | 13.25 | 215,804 | -0.12(-0.92%) |
Jul 16, 2009 | 13.13 | 13.39 | 13.10 | 13.37 | 150,767 | +0.16(+1.20%) |
Jul 15, 2009 | 13.06 | 13.25 | 13.06 | 13.21 | 211,942 | +0.25(+1.95%) |
Jul 14, 2009 | 12.76 | 13.06 | 12.73 | 12.96 | 282,843 | +0.16(+1.24%) |
Jul 13, 2009 | 12.40 | 12.84 | 12.40 | 12.80 | 276,184 | +0.26(+2.10%) |
Jul 10, 2009 | 12.33 | 12.55 | 12.29 | 12.54 | 293,673 | +0.10(+0.81%) |
Jul 09, 2009 | 12.71 | 12.71 | 12.40 | 12.44 | 351,820 | -0.24(-1.91%) |
Jul 08, 2009 | 12.57 | 12.71 | 12.48 | 12.68 | 356,400 | +0.26(+2.06%) |
Jul 07, 2009 | 12.56 | 12.70 | 12.34 | 12.42 | 280,329 | -0.09(-0.72%) |
Jul 06, 2009 | 12.10 | 12.55 | 12.09 | 12.51 | 255,911 | +0.40(+3.27%) |
Jul 02, 2009 | 12.57 | 12.61 | 12.12 | 12.12 | 251,533 | -0.63(-4.98%) |