Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.12 | 13.17 | 12.89 | 13.12 | 238,933 | +0.00(+0.03%) |
Sep 29, 2009 | 13.07 | 13.18 | 12.98 | 13.12 | 297,764 | +0.01(+0.11%) |
Sep 28, 2009 | 12.79 | 13.18 | 12.73 | 13.10 | 154,635 | +0.34(+2.64%) |
Sep 25, 2009 | 12.78 | 12.87 | 12.70 | 12.77 | 83,826 | -0.09(-0.68%) |
Sep 24, 2009 | 12.83 | 12.94 | 12.77 | 12.85 | 95,024 | +0.03(+0.23%) |
Sep 23, 2009 | 12.82 | 13.03 | 12.81 | 12.82 | 134,139 | -0.02(-0.14%) |
Sep 22, 2009 | 13.05 | 13.05 | 12.78 | 12.84 | 99,286 | -0.16(-1.20%) |
Sep 21, 2009 | 12.94 | 13.15 | 12.91 | 13.00 | 135,215 | -0.12(-0.94%) |
Sep 18, 2009 | 13.15 | 13.23 | 13.08 | 13.12 | 449,347 | -0.07(-0.55%) |
Sep 17, 2009 | 13.17 | 13.29 | 13.14 | 13.19 | 110,694 | -0.01(-0.11%) |
Sep 16, 2009 | 13.18 | 13.27 | 13.18 | 13.21 | 195,471 | +0.03(+0.19%) |
Sep 15, 2009 | 13.12 | 13.25 | 13.11 | 13.18 | 152,021 | +0.07(+0.55%) |
Sep 14, 2009 | 12.94 | 13.22 | 12.94 | 13.11 | 180,105 | +0.18(+1.37%) |
Sep 11, 2009 | 13.06 | 13.24 | 12.91 | 12.93 | 200,266 | -0.14(-1.08%) |
Sep 10, 2009 | 13.12 | 13.22 | 13.04 | 13.07 | 173,903 | +0.01(+0.08%) |
Sep 09, 2009 | 12.81 | 13.31 | 12.76 | 13.06 | 471,924 | +0.29(+2.24%) |
Sep 08, 2009 | 12.18 | 12.78 | 12.00 | 12.78 | 758,378 | +1.01(+8.57%) |
Sep 04, 2009 | 11.88 | 11.90 | 11.69 | 11.77 | 141,463 | -0.16(-1.34%) |
Sep 03, 2009 | 11.97 | 11.97 | 11.64 | 11.93 | 168,855 | +0.03(+0.21%) |
Sep 02, 2009 | 11.88 | 11.96 | 11.75 | 11.90 | 192,584 | +0.01(+0.09%) |
Sep 01, 2009 | 11.95 | 12.05 | 11.82 | 11.89 | 235,610 | -0.08(-0.70%) |
Aug 31, 2009 | 12.05 | 12.15 | 11.89 | 11.98 | 185,561 | -0.14(-1.17%) |
Aug 28, 2009 | 12.26 | 12.26 | 12.05 | 12.12 | 163,869 | -0.13(-1.04%) |
Aug 27, 2009 | 12.23 | 12.31 | 12.15 | 12.24 | 114,369 | -0.03(-0.27%) |
Aug 26, 2009 | 12.23 | 12.29 | 12.15 | 12.28 | 105,579 | +0.05(+0.41%) |
Aug 25, 2009 | 12.29 | 12.32 | 12.17 | 12.23 | 179,504 | -0.02(-0.15%) |
Aug 24, 2009 | 12.30 | 12.32 | 12.08 | 12.24 | 246,582 | -0.07(-0.56%) |
Aug 21, 2009 | 12.17 | 12.35 | 12.13 | 12.31 | 313,040 | +0.17(+1.43%) |
Aug 20, 2009 | 12.08 | 12.17 | 11.94 | 12.14 | 288,571 | -0.00(-0.03%) |
Aug 19, 2009 | 11.99 | 12.18 | 11.99 | 12.14 | 211,528 | +0.05(+0.45%) |
Aug 18, 2009 | 12.22 | 12.38 | 12.05 | 12.09 | 216,116 | -0.13(-1.07%) |
Aug 17, 2009 | 12.16 | 12.29 | 12.13 | 12.22 | 178,740 | -0.10(-0.82%) |
Aug 14, 2009 | 12.50 | 12.58 | 12.13 | 12.32 | 193,718 | -0.18(-1.42%) |
Aug 13, 2009 | 12.59 | 12.62 | 12.38 | 12.50 | 212,173 | -0.09(-0.72%) |
Aug 12, 2009 | 12.63 | 12.76 | 12.57 | 12.59 | 227,407 | -0.09(-0.74%) |
Aug 11, 2009 | 12.48 | 12.79 | 12.48 | 12.68 | 253,944 | +0.21(+1.72%) |
Aug 10, 2009 | 12.08 | 12.51 | 12.01 | 12.47 | 273,535 | +0.35(+2.90%) |
Aug 07, 2009 | 12.68 | 12.83 | 12.00 | 12.12 | 529,393 | -0.48(-3.83%) |
Aug 06, 2009 | 13.12 | 13.36 | 12.51 | 12.60 | 244,128 | -0.42(-3.20%) |
Aug 05, 2009 | 13.33 | 13.44 | 12.87 | 13.02 | 187,646 | -0.34(-2.58%) |
Aug 04, 2009 | 13.18 | 13.44 | 13.14 | 13.36 | 166,585 | +0.10(+0.74%) |
Aug 03, 2009 | 13.27 | 13.41 | 12.97 | 13.26 | 143,581 | +0.08(+0.61%) |
Jul 31, 2009 | 13.23 | 13.45 | 13.17 | 13.18 | 147,758 | -0.11(-0.85%) |
Jul 30, 2009 | 13.27 | 13.42 | 13.07 | 13.30 | 175,652 | +0.21(+1.58%) |
Jul 29, 2009 | 13.09 | 13.18 | 12.95 | 13.09 | 98,956 | -0.13(-0.96%) |
Jul 28, 2009 | 13.11 | 13.26 | 13.09 | 13.22 | 137,743 | -0.01(-0.11%) |
Jul 27, 2009 | 13.07 | 13.23 | 13.05 | 13.23 | 125,423 | -0.02(-0.14%) |
Jul 24, 2009 | 13.10 | 13.25 | 12.87 | 13.25 | 2,602 | +0.11(+0.80%) |
Jul 23, 2009 | 13.15 | 13.57 | 13.11 | 13.14 | 568,142 | -0.05(-0.39%) |
Jul 22, 2009 | 12.99 | 13.22 | 12.99 | 13.19 | 153,182 | +0.08(+0.61%) |
Jul 21, 2009 | 13.13 | 13.22 | 12.95 | 13.11 | 97,067 | +0.01(+0.06%) |
Jul 20, 2009 | 13.42 | 13.42 | 12.91 | 13.11 | 234,168 | -0.21(-1.61%) |
Jul 17, 2009 | 13.48 | 13.56 | 13.22 | 13.32 | 214,627 | -0.12(-0.92%) |
Jul 16, 2009 | 13.20 | 13.47 | 13.17 | 13.44 | 149,945 | +0.16(+1.20%) |
Jul 15, 2009 | 13.13 | 13.32 | 13.13 | 13.28 | 210,786 | +0.25(+1.95%) |
Jul 14, 2009 | 12.83 | 13.13 | 12.80 | 13.03 | 281,300 | +0.16(+1.24%) |
Jul 13, 2009 | 12.47 | 12.91 | 12.47 | 12.87 | 274,677 | +0.26(+2.10%) |
Jul 10, 2009 | 12.40 | 12.62 | 12.36 | 12.61 | 292,070 | +0.10(+0.81%) |
Jul 09, 2009 | 12.78 | 12.78 | 12.47 | 12.50 | 349,900 | -0.24(-1.91%) |
Jul 08, 2009 | 12.64 | 12.78 | 12.55 | 12.75 | 354,455 | +0.26(+2.06%) |
Jul 07, 2009 | 12.63 | 12.77 | 12.41 | 12.49 | 278,799 | -0.09(-0.72%) |
Jul 06, 2009 | 12.17 | 12.62 | 12.15 | 12.58 | 254,515 | +0.40(+3.28%) |
Jul 02, 2009 | 12.64 | 12.68 | 12.18 | 12.18 | 250,161 | -0.64(-4.98%) |