Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.61 | 12.22 | 11.46 | 11.98 | 176,048 | +0.23(+1.96%) |
Sep 29, 2009 | 11.88 | 11.92 | 11.65 | 11.75 | 178,157 | -0.09(-0.78%) |
Sep 28, 2009 | 12.07 | 12.14 | 11.82 | 11.84 | 131,378 | -0.14(-1.16%) |
Sep 25, 2009 | 11.74 | 12.27 | 11.42 | 11.98 | 224,876 | +0.18(+1.50%) |
Sep 24, 2009 | 12.18 | 12.31 | 11.55 | 11.80 | 125,955 | -0.36(-2.97%) |
Sep 23, 2009 | 12.15 | 12.50 | 12.14 | 12.16 | 134,594 | -0.22(-1.74%) |
Sep 22, 2009 | 12.16 | 12.46 | 12.16 | 12.38 | 109,886 | +0.09(+0.75%) |
Sep 21, 2009 | 12.37 | 12.61 | 12.23 | 12.28 | 58,646 | -0.24(-1.90%) |
Sep 18, 2009 | 12.31 | 12.60 | 12.15 | 12.52 | 153,029 | +0.26(+2.13%) |
Sep 17, 2009 | 12.10 | 12.47 | 12.10 | 12.26 | 129,012 | -0.02(-0.19%) |
Sep 16, 2009 | 12.37 | 12.37 | 11.90 | 12.28 | 121,353 | -0.02(-0.13%) |
Sep 15, 2009 | 12.30 | 12.42 | 12.19 | 12.30 | 73,490 | +0.01(+0.06%) |
Sep 14, 2009 | 12.28 | 12.33 | 12.19 | 12.29 | 72,787 | -0.07(-0.56%) |
Sep 11, 2009 | 12.28 | 12.77 | 12.19 | 12.36 | 124,057 | +0.13(+1.07%) |
Sep 10, 2009 | 12.27 | 12.28 | 11.94 | 12.23 | 136,037 | -0.04(-0.31%) |
Sep 09, 2009 | 12.01 | 12.32 | 11.91 | 12.27 | 200,198 | +0.29(+2.44%) |
Sep 08, 2009 | 12.06 | 12.19 | 11.88 | 11.98 | 137,837 | +0.00(+0.00%) |
Sep 04, 2009 | 12.14 | 12.17 | 11.73 | 11.98 | 158,394 | -0.22(-1.83%) |
Sep 03, 2009 | 11.98 | 12.26 | 11.76 | 12.20 | 208,536 | +0.27(+2.26%) |
Sep 02, 2009 | 11.68 | 12.15 | 11.68 | 11.93 | 250,081 | +0.16(+1.37%) |
Sep 01, 2009 | 11.95 | 12.42 | 11.68 | 11.77 | 167,147 | -0.11(-0.93%) |
Aug 31, 2009 | 12.02 | 12.12 | 11.68 | 11.88 | 111,198 | -0.30(-2.45%) |
Aug 28, 2009 | 12.57 | 12.57 | 12.14 | 12.18 | 89,329 | -0.24(-1.92%) |
Aug 27, 2009 | 12.50 | 12.50 | 12.14 | 12.42 | 87,531 | -0.10(-0.80%) |
Aug 26, 2009 | 12.54 | 12.62 | 12.20 | 12.52 | 153,641 | +0.00(+0.00%) |
Aug 25, 2009 | 12.18 | 12.88 | 12.18 | 12.52 | 82,648 | -0.09(-0.73%) |
Aug 24, 2009 | 12.68 | 13.18 | 12.45 | 12.61 | 102,629 | -0.02(-0.12%) |
Aug 21, 2009 | 12.32 | 12.76 | 12.32 | 12.62 | 151,715 | +0.33(+2.69%) |
Aug 20, 2009 | 12.08 | 12.38 | 11.96 | 12.29 | 160,806 | +0.22(+1.78%) |
Aug 19, 2009 | 12.09 | 12.17 | 11.85 | 12.08 | 178,020 | -0.22(-1.81%) |
Aug 18, 2009 | 12.20 | 12.42 | 12.12 | 12.30 | 92,019 | +0.48(+4.07%) |
Aug 17, 2009 | 12.05 | 12.13 | 11.57 | 11.82 | 131,238 | -0.63(-5.10%) |
Aug 14, 2009 | 12.74 | 12.78 | 12.38 | 12.45 | 180,882 | -0.29(-2.29%) |
Aug 13, 2009 | 12.34 | 12.88 | 12.27 | 12.75 | 324,603 | +0.47(+3.82%) |
Aug 12, 2009 | 12.08 | 12.46 | 12.08 | 12.28 | 200,518 | +0.24(+1.98%) |
Aug 11, 2009 | 11.96 | 12.12 | 11.85 | 12.04 | 196,669 | -0.02(-0.13%) |
Aug 10, 2009 | 11.67 | 12.08 | 11.54 | 12.05 | 187,630 | +0.27(+2.28%) |
Aug 07, 2009 | 12.52 | 12.69 | 11.50 | 11.78 | 516,929 | -1.56(-11.70%) |
Aug 06, 2009 | 13.59 | 13.78 | 13.15 | 13.35 | 121,050 | -0.14(-1.03%) |
Aug 05, 2009 | 13.75 | 13.77 | 13.38 | 13.48 | 321,993 | -0.30(-2.18%) |
Aug 04, 2009 | 13.68 | 13.88 | 13.68 | 13.78 | 110,342 | -0.02(-0.11%) |
Aug 03, 2009 | 13.35 | 13.92 | 13.35 | 13.80 | 153,804 | +0.14(+1.01%) |
Jul 31, 2009 | 13.75 | 13.86 | 13.66 | 13.66 | 229,175 | -0.12(-0.84%) |
Jul 30, 2009 | 13.80 | 13.95 | 13.67 | 13.78 | 195,613 | +0.02(+0.17%) |
Jul 29, 2009 | 13.92 | 14.05 | 13.69 | 13.75 | 101,333 | -0.25(-1.76%) |
Jul 28, 2009 | 13.85 | 14.08 | 13.70 | 14.00 | 135,978 | +0.00(+0.00%) |
Jul 27, 2009 | 13.85 | 14.00 | 13.69 | 14.00 | 66,742 | +0.12(+0.83%) |
Jul 24, 2009 | 13.47 | 13.92 | 13.39 | 13.88 | 559 | -0.06(-0.44%) |
Jul 23, 2009 | 13.54 | 14.04 | 13.50 | 13.95 | 182,492 | +0.37(+2.72%) |
Jul 22, 2009 | 13.40 | 13.76 | 13.18 | 13.58 | 161,336 | +0.15(+1.15%) |
Jul 21, 2009 | 13.22 | 13.52 | 13.16 | 13.42 | 151,054 | +0.27(+2.05%) |
Jul 20, 2009 | 13.18 | 13.44 | 13.02 | 13.15 | 123,666 | +0.02(+0.12%) |
Jul 17, 2009 | 12.69 | 13.41 | 12.68 | 13.14 | 182,639 | +0.42(+3.26%) |
Jul 16, 2009 | 12.38 | 12.77 | 12.35 | 12.72 | 227,277 | +0.24(+1.91%) |
Jul 15, 2009 | 12.65 | 12.72 | 12.27 | 12.48 | 329,312 | +0.03(+0.25%) |
Jul 14, 2009 | 12.25 | 12.50 | 12.23 | 12.45 | 141,648 | +0.14(+1.12%) |
Jul 13, 2009 | 12.00 | 12.33 | 11.91 | 12.32 | 178,682 | +0.09(+0.76%) |
Jul 10, 2009 | 12.13 | 12.83 | 11.80 | 12.22 | 186,317 | +0.06(+0.51%) |
Jul 09, 2009 | 11.99 | 12.38 | 11.79 | 12.16 | 114,704 | +0.28(+2.40%) |
Jul 08, 2009 | 12.05 | 12.38 | 11.73 | 11.88 | 239,721 | -0.24(-1.97%) |
Jul 07, 2009 | 12.32 | 12.47 | 12.00 | 12.12 | 106,254 | -0.28(-2.23%) |
Jul 06, 2009 | 12.18 | 12.68 | 12.18 | 12.39 | 139,361 | -0.32(-2.48%) |
Jul 02, 2009 | 12.92 | 13.13 | 12.61 | 12.71 | 177,442 | -0.35(-2.65%) |