Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.07 | 13.20 | 12.93 | 13.16 | 85,315 | +0.13(+1.00%) |
Sep 29, 2009 | 13.16 | 13.22 | 12.95 | 13.03 | 175,710 | -0.14(-1.06%) |
Sep 28, 2009 | 13.05 | 13.22 | 13.05 | 13.17 | 63,375 | +0.01(+0.08%) |
Sep 25, 2009 | 13.10 | 13.16 | 12.92 | 13.16 | 72,882 | +0.11(+0.84%) |
Sep 24, 2009 | 12.94 | 13.05 | 12.86 | 13.05 | 77,194 | +0.09(+0.69%) |
Sep 23, 2009 | 12.85 | 12.96 | 12.85 | 12.96 | 74,315 | +0.02(+0.15%) |
Sep 22, 2009 | 12.91 | 12.95 | 12.77 | 12.94 | 127,520 | +0.00(+0.00%) |
Sep 21, 2009 | 13.15 | 13.15 | 12.94 | 12.94 | 83,675 | -0.11(-0.84%) |
Sep 18, 2009 | 13.19 | 13.19 | 13.02 | 13.05 | 111,617 | -0.08(-0.61%) |
Sep 17, 2009 | 13.20 | 13.40 | 13.08 | 13.13 | 147,979 | -0.05(-0.35%) |
Sep 16, 2009 | 13.03 | 13.20 | 13.03 | 13.18 | 81,469 | +0.04(+0.27%) |
Sep 15, 2009 | 13.14 | 13.31 | 13.07 | 13.14 | 129,602 | -0.05(-0.38%) |
Sep 14, 2009 | 13.13 | 13.24 | 12.98 | 13.19 | 60,231 | +0.06(+0.46%) |
Sep 11, 2009 | 13.03 | 13.13 | 12.92 | 13.13 | 61,805 | +0.16(+1.23%) |
Sep 10, 2009 | 12.97 | 13.70 | 12.88 | 12.97 | 93,615 | -0.03(-0.23%) |
Sep 09, 2009 | 13.03 | 13.11 | 12.99 | 13.00 | 70,884 | -0.08(-0.61%) |
Sep 08, 2009 | 13.14 | 13.14 | 12.91 | 13.08 | 86,556 | -0.02(-0.15%) |
Sep 04, 2009 | 12.95 | 13.15 | 12.92 | 13.10 | 75,950 | +0.22(+1.71%) |
Sep 03, 2009 | 12.98 | 12.98 | 12.78 | 12.88 | 76,641 | +0.10(+0.78%) |
Sep 02, 2009 | 12.65 | 12.85 | 12.65 | 12.78 | 119,446 | +0.00(+0.00%) |
Sep 01, 2009 | 12.90 | 12.90 | 12.60 | 12.78 | 97,002 | +0.09(+0.71%) |
Aug 31, 2009 | 12.59 | 12.75 | 12.52 | 12.69 | 94,503 | +0.20(+1.60%) |
Aug 28, 2009 | 12.35 | 12.49 | 12.29 | 12.49 | 84,501 | +0.18(+1.46%) |
Aug 27, 2009 | 12.40 | 12.47 | 12.26 | 12.31 | 95,772 | -0.08(-0.61%) |
Aug 26, 2009 | 12.40 | 12.52 | 12.35 | 12.39 | 109,306 | -0.08(-0.67%) |
Aug 25, 2009 | 12.40 | 12.54 | 12.37 | 12.47 | 106,961 | +0.01(+0.08%) |
Aug 24, 2009 | 12.35 | 12.50 | 12.32 | 12.46 | 69,948 | +0.06(+0.48%) |
Aug 21, 2009 | 12.45 | 12.45 | 12.26 | 12.40 | 65,807 | +0.05(+0.40%) |
Aug 20, 2009 | 12.40 | 12.51 | 12.29 | 12.35 | 127,606 | -0.18(-1.44%) |
Aug 19, 2009 | 12.38 | 12.60 | 12.36 | 12.53 | 91,162 | +0.05(+0.40%) |
Aug 18, 2009 | 12.41 | 12.67 | 12.32 | 12.48 | 69,057 | +0.15(+1.22%) |
Aug 17, 2009 | 12.25 | 12.40 | 12.25 | 12.33 | 76,756 | +0.00(+0.00%) |
Aug 14, 2009 | 12.47 | 12.60 | 12.30 | 12.33 | 106,179 | -0.26(-2.07%) |
Aug 13, 2009 | 12.42 | 12.60 | 12.42 | 12.59 | 123,806 | +0.08(+0.64%) |
Aug 12, 2009 | 12.52 | 12.67 | 12.50 | 12.51 | 97,147 | +0.00(+0.00%) |
Aug 11, 2009 | 12.45 | 12.54 | 12.37 | 12.51 | 86,328 | +0.09(+0.72%) |
Aug 10, 2009 | 12.58 | 12.68 | 12.37 | 12.42 | 103,821 | -0.14(-1.11%) |
Aug 07, 2009 | 12.65 | 12.65 | 12.29 | 12.56 | 52,989 | +0.09(+0.72%) |
Aug 06, 2009 | 12.60 | 12.60 | 12.25 | 12.47 | 56,398 | +0.22(+1.80%) |
Aug 05, 2009 | 12.41 | 12.49 | 12.25 | 12.25 | 75,297 | -0.16(-1.29%) |
Aug 04, 2009 | 12.42 | 12.70 | 12.25 | 12.41 | 113,808 | -0.20(-1.59%) |
Aug 03, 2009 | 12.68 | 12.85 | 12.46 | 12.61 | 131,998 | +0.15(+1.20%) |
Jul 31, 2009 | 12.19 | 12.55 | 12.05 | 12.46 | 106,153 | +0.43(+3.57%) |
Jul 30, 2009 | 11.89 | 12.03 | 11.89 | 12.03 | 69,355 | +0.13(+1.09%) |
Jul 29, 2009 | 11.87 | 11.90 | 11.85 | 11.90 | 85,847 | +0.00(+0.00%) |
Jul 28, 2009 | 11.89 | 11.90 | 11.81 | 11.90 | 47,015 | +0.05(+0.42%) |
Jul 27, 2009 | 11.88 | 11.94 | 11.80 | 11.85 | 99,398 | +0.04(+0.34%) |
Jul 24, 2009 | 11.90 | 11.90 | 11.75 | 11.81 | 58,153 | +0.01(+0.08%) |
Jul 23, 2009 | 11.79 | 11.95 | 11.79 | 11.80 | 79,227 | +0.00(+0.00%) |
Jul 22, 2009 | 12.10 | 12.10 | 11.80 | 11.80 | 126,159 | -0.16(-1.34%) |
Jul 21, 2009 | 12.06 | 12.06 | 11.89 | 11.96 | 127,142 | -0.05(-0.42%) |
Jul 20, 2009 | 11.90 | 12.13 | 11.90 | 12.01 | 114,626 | +0.06(+0.50%) |
Jul 17, 2009 | 11.96 | 11.96 | 11.71 | 11.95 | 60,463 | +0.03(+0.25%) |
Jul 16, 2009 | 11.77 | 11.97 | 11.77 | 11.92 | 81,587 | +0.06(+0.51%) |
Jul 15, 2009 | 11.80 | 11.98 | 11.77 | 11.86 | 68,369 | +0.04(+0.34%) |
Jul 14, 2009 | 11.84 | 11.90 | 11.79 | 11.82 | 68,610 | -0.01(-0.08%) |
Jul 13, 2009 | 11.81 | 11.83 | 11.75 | 11.83 | 43,700 | -0.03(-0.25%) |
Jul 10, 2009 | 11.70 | 11.93 | 11.70 | 11.86 | 62,470 | +0.16(+1.37%) |
Jul 09, 2009 | 11.65 | 11.86 | 11.65 | 11.70 | 80,858 | +0.00(+0.00%) |
Jul 08, 2009 | 11.71 | 11.71 | 11.36 | 11.70 | 97,380 | +0.08(+0.69%) |
Jul 07, 2009 | 11.59 | 11.66 | 11.49 | 11.62 | 42,215 | +0.04(+0.35%) |
Jul 06, 2009 | 11.44 | 11.69 | 11.33 | 11.58 | 86,555 | -0.03(-0.26%) |
Jul 02, 2009 | 11.60 | 11.79 | 11.36 | 11.61 | 63,136 | +0.01(+0.09%) |