Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.10 | 13.10 | 12.98 | 13.05 | 5,724 | -0.04(-0.31%) |
Sep 29, 2009 | 12.99 | 13.09 | 12.93 | 13.09 | 7,598 | +0.15(+1.16%) |
Sep 28, 2009 | 12.82 | 12.99 | 12.79 | 12.94 | 20,690 | +0.15(+1.17%) |
Sep 25, 2009 | 12.58 | 12.81 | 12.58 | 12.79 | 44,945 | -0.06(-0.47%) |
Sep 24, 2009 | 12.86 | 13.04 | 12.80 | 12.85 | 16,475 | +0.01(+0.08%) |
Sep 23, 2009 | 12.72 | 12.88 | 12.66 | 12.84 | 16,895 | +0.15(+1.18%) |
Sep 22, 2009 | 12.68 | 12.74 | 12.56 | 12.69 | 18,067 | +0.02(+0.16%) |
Sep 21, 2009 | 12.67 | 12.71 | 12.55 | 12.67 | 28,271 | +0.02(+0.16%) |
Sep 18, 2009 | 13.00 | 13.00 | 12.62 | 12.65 | 32,133 | -0.16(-1.25%) |
Sep 17, 2009 | 12.77 | 12.98 | 12.71 | 12.81 | 17,962 | -0.27(-2.06%) |
Sep 16, 2009 | 12.99 | 13.13 | 12.43 | 13.08 | 31,612 | +0.21(+1.63%) |
Sep 15, 2009 | 13.04 | 13.10 | 12.81 | 12.87 | 8,667 | -0.14(-1.08%) |
Sep 14, 2009 | 13.15 | 13.15 | 12.95 | 13.01 | 14,426 | -0.14(-1.06%) |
Sep 11, 2009 | 13.19 | 13.30 | 12.74 | 13.15 | 13,118 | +0.00(+0.00%) |
Sep 10, 2009 | 13.05 | 13.40 | 12.99 | 13.15 | 12,734 | +0.38(+2.98%) |
Sep 09, 2009 | 12.52 | 12.96 | 12.52 | 12.77 | 11,649 | +0.20(+1.59%) |
Sep 08, 2009 | 11.96 | 12.62 | 11.96 | 12.57 | 16,536 | +0.62(+5.19%) |
Sep 04, 2009 | 12.95 | 12.95 | 11.89 | 11.95 | 33,621 | +0.15(+1.27%) |
Sep 03, 2009 | 12.34 | 12.50 | 11.80 | 11.80 | 6,871 | -0.57(-4.61%) |
Sep 02, 2009 | 12.64 | 12.73 | 12.28 | 12.37 | 28,376 | -0.19(-1.51%) |
Sep 01, 2009 | 12.39 | 12.70 | 12.39 | 12.56 | 4,415 | +0.03(+0.24%) |
Aug 31, 2009 | 12.56 | 12.56 | 12.15 | 12.53 | 13,292 | +0.06(+0.48%) |
Aug 28, 2009 | 12.55 | 12.55 | 12.47 | 12.47 | 6,400 | +0.18(+1.46%) |
Aug 27, 2009 | 12.17 | 12.29 | 12.09 | 12.29 | 9,700 | +0.21(+1.74%) |
Aug 26, 2009 | 12.00 | 12.20 | 11.96 | 12.08 | 20,507 | -0.02(-0.17%) |
Aug 25, 2009 | 11.86 | 12.10 | 11.83 | 12.10 | 16,294 | +0.18(+1.51%) |
Aug 24, 2009 | 11.95 | 12.30 | 11.85 | 11.92 | 20,572 | +0.00(+0.00%) |
Aug 21, 2009 | 11.85 | 12.27 | 11.85 | 11.92 | 9,184 | -0.05(-0.42%) |
Aug 20, 2009 | 12.08 | 12.08 | 11.80 | 11.97 | 3,796 | +0.12(+1.01%) |
Aug 19, 2009 | 11.97 | 11.97 | 11.65 | 11.85 | 16,360 | +0.05(+0.42%) |
Aug 18, 2009 | 11.87 | 11.98 | 11.70 | 11.80 | 8,405 | -0.19(-1.57%) |
Aug 17, 2009 | 11.97 | 12.12 | 11.87 | 11.99 | 9,324 | +0.03(+0.24%) |
Aug 14, 2009 | 11.95 | 12.10 | 11.90 | 11.96 | 16,491 | +0.01(+0.08%) |
Aug 13, 2009 | 11.64 | 11.97 | 11.64 | 11.95 | 12,426 | +0.09(+0.76%) |
Aug 12, 2009 | 11.65 | 12.10 | 11.65 | 11.86 | 22,133 | +0.07(+0.60%) |
Aug 11, 2009 | 11.65 | 11.80 | 11.64 | 11.79 | 11,627 | +0.14(+1.19%) |
Aug 10, 2009 | 11.60 | 11.73 | 11.60 | 11.65 | 6,700 | +0.00(+0.00%) |
Aug 07, 2009 | 11.55 | 11.69 | 11.55 | 11.65 | 4,434 | +0.15(+1.30%) |
Aug 06, 2009 | 11.87 | 11.88 | 11.24 | 11.50 | 33,362 | -0.44(-3.69%) |
Aug 05, 2009 | 11.80 | 12.59 | 11.71 | 11.94 | 14,489 | +0.04(+0.34%) |
Aug 04, 2009 | 11.20 | 12.00 | 11.20 | 11.90 | 34,904 | +0.60(+5.31%) |
Aug 03, 2009 | 11.18 | 11.44 | 11.10 | 11.30 | 37,252 | +0.23(+2.08%) |
Jul 31, 2009 | 10.87 | 11.11 | 10.86 | 11.07 | 29,156 | +0.16(+1.47%) |
Jul 30, 2009 | 10.65 | 11.09 | 10.65 | 10.91 | 10,806 | +0.25(+2.35%) |
Jul 29, 2009 | 10.80 | 11.00 | 10.62 | 10.66 | 36,176 | -0.13(-1.20%) |
Jul 28, 2009 | 10.81 | 10.91 | 10.60 | 10.79 | 35,390 | +0.06(+0.52%) |
Jul 27, 2009 | 10.63 | 10.76 | 10.58 | 10.73 | 20,081 | +0.18(+1.75%) |
Jul 24, 2009 | 10.80 | 10.80 | 10.32 | 10.55 | 1,459 | -0.21(-1.95%) |
Jul 23, 2009 | 10.66 | 10.78 | 10.53 | 10.76 | 16,626 | +0.10(+0.94%) |
Jul 22, 2009 | 10.70 | 10.70 | 10.53 | 10.66 | 28,518 | -0.08(-0.74%) |
Jul 21, 2009 | 10.52 | 10.80 | 10.52 | 10.74 | 5,300 | +0.20(+1.90%) |
Jul 20, 2009 | 10.74 | 10.74 | 10.45 | 10.54 | 7,029 | +0.18(+1.74%) |
Jul 17, 2009 | 10.74 | 10.74 | 10.24 | 10.36 | 14,651 | +0.07(+0.68%) |
Jul 16, 2009 | 10.23 | 10.29 | 10.21 | 10.29 | 5,460 | +0.09(+0.88%) |
Jul 15, 2009 | 10.10 | 10.23 | 10.10 | 10.20 | 20,385 | +0.20(+2.00%) |
Jul 14, 2009 | 9.980 | 10.02 | 9.980 | 10.00 | 3,313 | +0.00(+0.00%) |
Jul 13, 2009 | 9.940 | 10.00 | 9.940 | 10.00 | 4,700 | +0.06(+0.60%) |
Jul 10, 2009 | 9.980 | 9.980 | 9.920 | 9.940 | 10,355 | -0.01(-0.10%) |
Jul 09, 2009 | 9.960 | 9.990 | 9.870 | 9.950 | 13,287 | -0.01(-0.10%) |
Jul 08, 2009 | 9.880 | 9.960 | 9.870 | 9.960 | 7,074 | -0.01(-0.10%) |
Jul 07, 2009 | 9.900 | 9.970 | 9.900 | 9.970 | 9,400 | -0.15(-1.48%) |
Jul 06, 2009 | 10.14 | 10.16 | 10.04 | 10.12 | 13,100 | -0.10(-0.98%) |
Jul 02, 2009 | 10.15 | 10.22 | 10.09 | 10.22 | 9,612 | +0.05(+0.49%) |