Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.11 | 14.21 | 13.97 | 14.08 | 24,445 | +0.15(+1.10%) |
Sep 29, 2009 | 14.08 | 14.08 | 13.89 | 13.92 | 51,557 | -0.15(-1.05%) |
Sep 28, 2009 | 13.95 | 14.12 | 13.95 | 14.07 | 27,396 | +0.25(+1.79%) |
Sep 25, 2009 | 13.83 | 13.99 | 13.76 | 13.82 | 20,562 | -0.05(-0.36%) |
Sep 24, 2009 | 14.15 | 14.15 | 13.84 | 13.87 | 23,847 | -0.23(-1.61%) |
Sep 23, 2009 | 14.28 | 14.32 | 14.01 | 14.10 | 49,935 | -0.13(-0.94%) |
Sep 22, 2009 | 14.21 | 14.32 | 14.16 | 14.23 | 19,671 | +0.07(+0.49%) |
Sep 21, 2009 | 14.15 | 14.26 | 14.00 | 14.16 | 19,638 | -0.38(-2.58%) |
Sep 18, 2009 | 14.49 | 14.57 | 14.45 | 14.54 | 23,730 | +0.22(+1.55%) |
Sep 17, 2009 | 14.40 | 14.45 | 14.23 | 14.32 | 77,959 | -0.05(-0.38%) |
Sep 16, 2009 | 14.32 | 14.53 | 14.31 | 14.37 | 52,177 | +0.13(+0.89%) |
Sep 15, 2009 | 14.12 | 14.26 | 14.05 | 14.25 | 11,146 | +0.08(+0.53%) |
Sep 14, 2009 | 13.97 | 14.17 | 13.92 | 14.17 | 19,158 | +0.12(+0.88%) |
Sep 11, 2009 | 14.16 | 14.17 | 14.05 | 14.05 | 35,520 | -0.07(-0.50%) |
Sep 10, 2009 | 13.94 | 14.19 | 13.85 | 14.12 | 42,813 | +0.08(+0.58%) |
Sep 09, 2009 | 13.94 | 14.10 | 13.93 | 14.04 | 30,284 | +0.20(+1.45%) |
Sep 08, 2009 | 13.76 | 13.84 | 13.69 | 13.84 | 31,315 | +0.41(+3.06%) |
Sep 04, 2009 | 13.25 | 13.42 | 13.20 | 13.42 | 12,033 | +0.34(+2.56%) |
Sep 03, 2009 | 13.11 | 13.11 | 13.00 | 13.09 | 28,688 | +0.18(+1.38%) |
Sep 02, 2009 | 12.87 | 12.94 | 12.80 | 12.91 | 20,991 | +0.11(+0.85%) |
Sep 01, 2009 | 13.06 | 13.16 | 12.76 | 12.80 | 120,167 | -0.39(-2.96%) |
Aug 31, 2009 | 13.17 | 13.26 | 13.13 | 13.19 | 41,385 | -0.23(-1.73%) |
Aug 28, 2009 | 13.53 | 13.53 | 13.33 | 13.42 | 104,286 | -0.07(-0.53%) |
Aug 27, 2009 | 13.29 | 13.50 | 13.14 | 13.50 | 31,848 | +0.23(+1.70%) |
Aug 26, 2009 | 13.23 | 13.29 | 13.18 | 13.27 | 19,709 | -0.00(-0.00%) |
Aug 25, 2009 | 13.27 | 13.39 | 13.22 | 13.27 | 76,865 | +0.07(+0.53%) |
Aug 24, 2009 | 13.23 | 13.35 | 13.13 | 13.20 | 36,174 | +0.12(+0.94%) |
Aug 21, 2009 | 12.99 | 13.15 | 12.99 | 13.08 | 90,152 | +0.18(+1.39%) |
Aug 20, 2009 | 12.88 | 12.96 | 12.82 | 12.90 | 49,587 | +0.14(+1.07%) |
Aug 19, 2009 | 12.59 | 12.85 | 12.55 | 12.76 | 28,951 | -0.02(-0.19%) |
Aug 18, 2009 | 12.65 | 12.84 | 12.64 | 12.79 | 12,298 | +0.29(+2.33%) |
Aug 17, 2009 | 12.67 | 12.67 | 12.46 | 12.50 | 32,664 | -0.57(-4.37%) |
Aug 14, 2009 | 13.08 | 13.08 | 12.92 | 13.07 | 47,796 | +0.12(+0.93%) |
Aug 13, 2009 | 12.99 | 13.05 | 12.89 | 12.95 | 132,567 | +0.00(+0.01%) |
Aug 12, 2009 | 12.72 | 13.01 | 12.72 | 12.95 | 159,218 | +0.19(+1.49%) |
Aug 11, 2009 | 12.77 | 12.77 | 12.61 | 12.76 | 11,306 | -0.03(-0.25%) |
Aug 10, 2009 | 12.76 | 12.89 | 12.68 | 12.79 | 55,379 | -0.00(-0.02%) |
Aug 07, 2009 | 12.83 | 12.90 | 12.78 | 12.79 | 18,656 | -0.09(-0.67%) |
Aug 06, 2009 | 12.94 | 13.17 | 12.83 | 12.88 | 33,438 | -0.03(-0.23%) |
Aug 05, 2009 | 12.81 | 12.99 | 12.66 | 12.91 | 111,385 | -0.04(-0.30%) |
Aug 04, 2009 | 12.71 | 12.95 | 12.69 | 12.95 | 87,661 | +0.09(+0.69%) |
Aug 03, 2009 | 12.66 | 12.94 | 12.59 | 12.86 | 112,126 | +0.31(+2.48%) |
Jul 31, 2009 | 12.75 | 12.77 | 12.46 | 12.54 | 381,636 | +0.23(+1.84%) |
Jul 30, 2009 | 12.24 | 12.43 | 12.24 | 12.32 | 120,483 | +0.21(+1.71%) |
Jul 29, 2009 | 12.20 | 12.20 | 12.02 | 12.11 | 65,067 | -0.21(-1.68%) |
Jul 28, 2009 | 12.10 | 12.33 | 12.10 | 12.32 | 175,332 | +0.13(+1.05%) |
Jul 27, 2009 | 12.15 | 12.19 | 12.03 | 12.19 | 70,540 | -0.01(-0.08%) |
Jul 24, 2009 | 12.09 | 12.29 | 12.05 | 12.20 | 1,136 | -0.09(-0.72%) |
Jul 23, 2009 | 12.02 | 12.45 | 12.02 | 12.29 | 29,160 | +0.35(+2.94%) |
Jul 22, 2009 | 11.93 | 12.01 | 11.90 | 11.94 | 45,110 | -0.12(-1.02%) |
Jul 21, 2009 | 12.12 | 12.12 | 11.87 | 12.06 | 32,044 | -0.05(-0.41%) |
Jul 20, 2009 | 11.97 | 12.11 | 11.95 | 12.11 | 39,832 | +0.35(+2.98%) |
Jul 17, 2009 | 11.71 | 11.76 | 11.70 | 11.76 | 7,862 | +0.02(+0.21%) |
Jul 16, 2009 | 11.50 | 11.75 | 11.50 | 11.74 | 34,683 | +0.11(+0.93%) |
Jul 15, 2009 | 11.44 | 11.67 | 11.43 | 11.63 | 28,664 | +0.48(+4.34%) |
Jul 14, 2009 | 11.16 | 11.18 | 11.11 | 11.14 | 5,162 | +0.08(+0.71%) |
Jul 13, 2009 | 10.88 | 11.07 | 10.88 | 11.06 | 21,194 | +0.12(+1.14%) |
Jul 10, 2009 | 10.78 | 10.96 | 10.77 | 10.94 | 20,396 | +0.06(+0.58%) |
Jul 09, 2009 | 10.91 | 10.97 | 10.81 | 10.88 | 15,180 | +0.12(+1.15%) |
Jul 08, 2009 | 10.74 | 10.93 | 10.66 | 10.75 | 25,611 | -0.12(-1.13%) |
Jul 07, 2009 | 11.11 | 11.11 | 10.86 | 10.88 | 30,144 | -0.39(-3.46%) |
Jul 06, 2009 | 11.10 | 11.27 | 11.10 | 11.27 | 92,988 | +0.22(+2.01%) |
Jul 02, 2009 | 11.24 | 11.24 | 11.04 | 11.04 | 88,694 | -0.39(-3.41%) |