Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.61 | 12.71 | 12.50 | 12.50 | 18,096 | -0.05(-0.40%) |
Sep 29, 2009 | 12.76 | 12.81 | 12.55 | 12.55 | 14,174 | -0.21(-1.65%) |
Sep 28, 2009 | 12.70 | 12.77 | 12.70 | 12.76 | 1,619 | +0.11(+0.87%) |
Sep 25, 2009 | 12.97 | 12.97 | 12.65 | 12.65 | 8,371 | -0.28(-2.17%) |
Sep 24, 2009 | 12.73 | 12.93 | 12.73 | 12.93 | 4,000 | +0.13(+1.02%) |
Sep 23, 2009 | 12.85 | 13.01 | 12.77 | 12.80 | 7,054 | -0.02(-0.16%) |
Sep 22, 2009 | 12.84 | 12.84 | 12.80 | 12.82 | 7,925 | +0.08(+0.63%) |
Sep 21, 2009 | 12.76 | 12.79 | 12.74 | 12.74 | 3,200 | -0.05(-0.39%) |
Sep 18, 2009 | 13.04 | 13.04 | 12.79 | 12.79 | 9,927 | -0.09(-0.70%) |
Sep 17, 2009 | 12.96 | 12.96 | 12.84 | 12.88 | 5,834 | +0.02(+0.16%) |
Sep 16, 2009 | 12.95 | 12.95 | 12.82 | 12.86 | 6,136 | +0.18(+1.42%) |
Sep 15, 2009 | 12.51 | 12.95 | 12.51 | 12.68 | 9,214 | -0.11(-0.86%) |
Sep 14, 2009 | 12.89 | 12.89 | 12.79 | 12.79 | 2,148 | -0.07(-0.54%) |
Sep 11, 2009 | 12.90 | 12.90 | 12.75 | 12.86 | 9,442 | -0.04(-0.31%) |
Sep 10, 2009 | 12.58 | 13.16 | 12.58 | 12.90 | 8,950 | +0.35(+2.79%) |
Sep 09, 2009 | 12.48 | 12.81 | 12.45 | 12.55 | 10,971 | +0.07(+0.56%) |
Sep 08, 2009 | 12.46 | 12.48 | 12.46 | 12.48 | 8,644 | +0.02(+0.16%) |
Sep 04, 2009 | 12.60 | 12.60 | 12.46 | 12.46 | 800 | +0.06(+0.48%) |
Sep 03, 2009 | 12.47 | 12.52 | 12.40 | 12.40 | 6,057 | -0.18(-1.43%) |
Sep 02, 2009 | 12.30 | 12.58 | 12.30 | 12.58 | 9,576 | +0.28(+2.28%) |
Sep 01, 2009 | 12.10 | 12.36 | 12.01 | 12.30 | 6,918 | +0.18(+1.49%) |
Aug 31, 2009 | 12.00 | 12.12 | 11.82 | 12.12 | 1,737 | +0.25(+2.11%) |
Aug 28, 2009 | 11.91 | 12.00 | 11.73 | 11.87 | 5,146 | +0.16(+1.37%) |
Aug 27, 2009 | 11.76 | 11.77 | 11.62 | 11.71 | 5,200 | +0.09(+0.77%) |
Aug 26, 2009 | 11.69 | 11.88 | 11.61 | 11.62 | 23,672 | -0.03(-0.26%) |
Aug 25, 2009 | 11.62 | 11.90 | 11.62 | 11.65 | 8,680 | +0.03(+0.26%) |
Aug 24, 2009 | 12.11 | 12.11 | 11.60 | 11.62 | 10,375 | -0.28(-2.35%) |
Aug 21, 2009 | 11.90 | 11.95 | 11.90 | 11.90 | 5,800 | +0.00(+0.00%) |
Aug 20, 2009 | 11.98 | 12.15 | 11.90 | 11.90 | 4,008 | -0.26(-2.12%) |
Aug 19, 2009 | 12.11 | 12.50 | 11.79 | 12.16 | 37,890 | +0.14(+1.15%) |
Aug 18, 2009 | 11.64 | 12.12 | 11.64 | 12.02 | 5,600 | +0.42(+3.62%) |
Aug 17, 2009 | 11.57 | 11.60 | 11.34 | 11.60 | 4,000 | +0.21(+1.84%) |
Aug 14, 2009 | 11.63 | 11.64 | 11.34 | 11.39 | 11,717 | -0.05(-0.44%) |
Aug 13, 2009 | 11.60 | 11.73 | 11.44 | 11.44 | 1,913 | -0.15(-1.29%) |
Aug 12, 2009 | 11.61 | 11.63 | 11.59 | 11.59 | 10,250 | -0.09(-0.77%) |
Aug 11, 2009 | 11.75 | 11.75 | 11.40 | 11.68 | 5,800 | +0.00(+0.00%) |
Aug 10, 2009 | 11.39 | 11.68 | 11.37 | 11.68 | 10,362 | +0.28(+2.46%) |
Aug 07, 2009 | 11.69 | 11.69 | 11.08 | 11.40 | 20,002 | -0.20(-1.72%) |
Aug 06, 2009 | 11.60 | 11.60 | 11.60 | 11.60 | 6,700 | +0.03(+0.26%) |
Aug 05, 2009 | 11.58 | 11.58 | 11.50 | 11.57 | 2,486 | +0.07(+0.61%) |
Aug 04, 2009 | 11.45 | 11.50 | 11.44 | 11.50 | 4,100 | +0.05(+0.44%) |
Aug 03, 2009 | 11.30 | 11.45 | 11.28 | 11.45 | 11,823 | +0.25(+2.23%) |
Jul 31, 2009 | 11.03 | 11.20 | 11.00 | 11.20 | 6,500 | +0.21(+1.91%) |
Jul 30, 2009 | 11.28 | 11.28 | 10.80 | 10.99 | 15,857 | -0.09(-0.81%) |
Jul 29, 2009 | 11.15 | 11.15 | 11.04 | 11.08 | 7,138 | +0.04(+0.36%) |
Jul 28, 2009 | 11.00 | 11.05 | 10.90 | 11.04 | 6,253 | -0.05(-0.45%) |
Jul 27, 2009 | 11.05 | 11.12 | 11.01 | 11.09 | 5,602 | -0.10(-0.89%) |
Jul 24, 2009 | 11.38 | 11.38 | 11.00 | 11.19 | 7,391 | -0.06(-0.53%) |
Jul 23, 2009 | 11.30 | 11.30 | 11.25 | 11.25 | 2,339 | +0.12(+1.08%) |
Jul 22, 2009 | 11.05 | 11.14 | 10.97 | 11.13 | 3,662 | -0.07(-0.62%) |
Jul 21, 2009 | 11.33 | 11.33 | 11.14 | 11.20 | 12,538 | -0.08(-0.71%) |
Jul 20, 2009 | 11.00 | 11.29 | 11.00 | 11.28 | 1,743 | +0.28(+2.55%) |
Jul 17, 2009 | 11.00 | 11.01 | 10.89 | 11.00 | 3,900 | +0.19(+1.72%) |
Jul 16, 2009 | 10.60 | 10.88 | 10.60 | 10.81 | 8,100 | +0.21(+2.02%) |
Jul 15, 2009 | 10.60 | 10.60 | 10.59 | 10.60 | 6,348 | +0.02(+0.19%) |
Jul 14, 2009 | 10.51 | 10.60 | 10.51 | 10.58 | 5,250 | -0.01(-0.09%) |
Jul 13, 2009 | 10.44 | 10.59 | 10.40 | 10.59 | 7,035 | +0.20(+1.92%) |
Jul 10, 2009 | 10.37 | 10.39 | 10.31 | 10.39 | 14,593 | -0.01(-0.10%) |
Jul 09, 2009 | 10.50 | 10.50 | 10.37 | 10.40 | 10,987 | -0.06(-0.57%) |
Jul 08, 2009 | 10.31 | 10.46 | 10.26 | 10.46 | 12,161 | +0.09(+0.87%) |
Jul 07, 2009 | 10.41 | 10.41 | 10.35 | 10.37 | 5,275 | +0.01(+0.10%) |
Jul 06, 2009 | 10.63 | 10.63 | 10.36 | 10.36 | 9,817 | -0.24(-2.26%) |
Jul 02, 2009 | 10.55 | 10.60 | 10.55 | 10.60 | 1,000 | +0.08(+0.79%) |