Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.95 | 13.10 | 12.86 | 12.97 | 43,731 | +0.19(+1.49%) |
Sep 29, 2009 | 12.87 | 12.90 | 12.76 | 12.78 | 30,584 | +0.01(+0.08%) |
Sep 28, 2009 | 12.69 | 12.82 | 12.68 | 12.77 | 12,910 | +0.08(+0.63%) |
Sep 25, 2009 | 12.80 | 12.80 | 12.62 | 12.69 | 17,846 | +0.01(+0.08%) |
Sep 24, 2009 | 12.85 | 12.85 | 12.68 | 12.68 | 25,903 | -0.12(-0.94%) |
Sep 23, 2009 | 12.74 | 12.81 | 12.68 | 12.80 | 48,583 | +0.15(+1.19%) |
Sep 22, 2009 | 12.66 | 12.70 | 12.63 | 12.65 | 43,854 | -0.05(-0.39%) |
Sep 21, 2009 | 12.75 | 12.76 | 12.68 | 12.70 | 17,232 | -0.06(-0.47%) |
Sep 18, 2009 | 12.84 | 12.85 | 12.68 | 12.76 | 45,883 | -0.02(-0.16%) |
Sep 17, 2009 | 12.84 | 12.90 | 12.78 | 12.78 | 31,646 | -0.06(-0.47%) |
Sep 16, 2009 | 12.58 | 12.90 | 12.58 | 12.84 | 30,455 | -0.00(-0.00%) |
Sep 15, 2009 | 12.75 | 12.92 | 12.73 | 12.84 | 21,223 | -0.01(-0.08%) |
Sep 14, 2009 | 13.61 | 13.61 | 12.73 | 12.85 | 25,612 | +0.00(+0.00%) |
Sep 11, 2009 | 12.75 | 12.95 | 12.68 | 12.85 | 34,180 | +0.11(+0.86%) |
Sep 10, 2009 | 12.60 | 12.74 | 12.60 | 12.74 | 23,172 | +0.14(+1.11%) |
Sep 09, 2009 | 12.50 | 12.60 | 12.49 | 12.60 | 32,337 | +0.05(+0.40%) |
Sep 08, 2009 | 12.50 | 12.56 | 12.45 | 12.55 | 21,106 | +0.02(+0.16%) |
Sep 04, 2009 | 12.53 | 12.61 | 12.43 | 12.53 | 26,399 | +0.07(+0.56%) |
Sep 03, 2009 | 12.35 | 12.50 | 12.35 | 12.46 | 14,315 | +0.07(+0.56%) |
Sep 02, 2009 | 12.54 | 12.54 | 12.29 | 12.39 | 32,675 | -0.07(-0.56%) |
Sep 01, 2009 | 12.64 | 12.64 | 12.28 | 12.46 | 69,577 | -0.08(-0.64%) |
Aug 31, 2009 | 12.51 | 12.57 | 12.32 | 12.54 | 27,210 | +0.14(+1.13%) |
Aug 28, 2009 | 12.44 | 12.45 | 12.34 | 12.40 | 35,818 | +0.08(+0.63%) |
Aug 27, 2009 | 12.30 | 12.41 | 12.29 | 12.32 | 22,192 | +0.02(+0.18%) |
Aug 26, 2009 | 12.25 | 12.36 | 12.16 | 12.30 | 34,514 | +0.08(+0.65%) |
Aug 25, 2009 | 12.23 | 12.23 | 12.13 | 12.22 | 42,525 | -0.01(-0.08%) |
Aug 24, 2009 | 12.10 | 12.28 | 12.03 | 12.23 | 39,064 | +0.07(+0.58%) |
Aug 21, 2009 | 12.05 | 12.16 | 12.05 | 12.16 | 26,674 | +0.04(+0.33%) |
Aug 20, 2009 | 12.08 | 12.15 | 12.01 | 12.12 | 20,728 | +0.06(+0.50%) |
Aug 19, 2009 | 11.95 | 12.10 | 11.94 | 12.06 | 70,619 | +0.08(+0.67%) |
Aug 18, 2009 | 11.80 | 12.03 | 11.80 | 11.98 | 44,331 | +0.20(+1.70%) |
Aug 17, 2009 | 11.85 | 12.06 | 11.67 | 11.78 | 21,345 | -0.07(-0.61%) |
Aug 14, 2009 | 11.97 | 12.07 | 11.84 | 11.85 | 59,810 | -0.13(-1.07%) |
Aug 13, 2009 | 11.87 | 11.99 | 11.87 | 11.98 | 25,987 | +0.11(+0.93%) |
Aug 12, 2009 | 11.84 | 11.98 | 11.82 | 11.87 | 38,227 | +0.03(+0.25%) |
Aug 11, 2009 | 12.00 | 12.01 | 11.62 | 11.84 | 37,246 | -0.06(-0.50%) |
Aug 10, 2009 | 12.00 | 12.05 | 11.75 | 11.90 | 45,640 | -0.06(-0.50%) |
Aug 07, 2009 | 11.92 | 11.99 | 11.76 | 11.96 | 24,448 | +0.04(+0.34%) |
Aug 06, 2009 | 11.61 | 11.96 | 11.50 | 11.92 | 15,170 | +0.31(+2.67%) |
Aug 05, 2009 | 11.65 | 11.65 | 11.58 | 11.61 | 5,883 | +0.11(+0.96%) |
Aug 04, 2009 | 11.60 | 11.81 | 11.48 | 11.50 | 24,545 | +0.02(+0.17%) |
Aug 03, 2009 | 11.64 | 11.67 | 11.48 | 11.48 | 23,272 | -0.02(-0.17%) |
Jul 31, 2009 | 11.52 | 11.60 | 11.45 | 11.50 | 13,188 | +0.14(+1.23%) |
Jul 30, 2009 | 11.74 | 11.74 | 11.06 | 11.36 | 25,427 | +0.06(+0.53%) |
Jul 29, 2009 | 11.45 | 11.69 | 11.04 | 11.30 | 27,665 | -0.03(-0.26%) |
Jul 28, 2009 | 11.39 | 11.47 | 11.16 | 11.33 | 24,117 | -0.08(-0.70%) |
Jul 27, 2009 | 11.20 | 11.43 | 11.20 | 11.41 | 20,778 | +0.21(+1.88%) |
Jul 24, 2009 | 11.30 | 11.30 | 11.17 | 11.20 | 22,200 | -0.08(-0.71%) |
Jul 23, 2009 | 11.37 | 11.37 | 11.20 | 11.28 | 18,435 | +0.12(+1.08%) |
Jul 22, 2009 | 11.43 | 11.43 | 11.11 | 11.16 | 24,882 | -0.22(-1.93%) |
Jul 21, 2009 | 11.22 | 11.38 | 11.12 | 11.38 | 27,148 | +0.21(+1.88%) |
Jul 20, 2009 | 11.28 | 11.28 | 10.90 | 11.17 | 36,423 | +0.03(+0.27%) |
Jul 17, 2009 | 11.08 | 11.19 | 11.06 | 11.14 | 22,592 | -0.02(-0.18%) |
Jul 16, 2009 | 10.80 | 11.23 | 10.80 | 11.16 | 39,229 | +0.30(+2.76%) |
Jul 15, 2009 | 10.68 | 10.87 | 10.68 | 10.86 | 39,642 | +0.12(+1.12%) |
Jul 14, 2009 | 10.69 | 10.86 | 10.68 | 10.74 | 22,166 | +0.13(+1.23%) |
Jul 13, 2009 | 10.61 | 10.69 | 10.59 | 10.61 | 26,814 | +0.16(+1.53%) |
Jul 10, 2009 | 10.46 | 10.55 | 10.45 | 10.45 | 53,178 | -0.12(-1.14%) |
Jul 09, 2009 | 10.50 | 10.59 | 10.49 | 10.57 | 35,212 | -0.01(-0.09%) |
Jul 08, 2009 | 10.48 | 10.58 | 10.45 | 10.58 | 45,243 | +0.11(+1.05%) |
Jul 07, 2009 | 10.46 | 10.53 | 10.21 | 10.47 | 40,905 | -0.08(-0.76%) |
Jul 06, 2009 | 10.60 | 10.67 | 10.45 | 10.55 | 23,563 | -0.05(-0.47%) |
Jul 02, 2009 | 10.63 | 10.63 | 10.55 | 10.60 | 28,955 | -0.01(-0.09%) |