Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.95 | 13.02 | 12.85 | 12.95 | 1,698,966 | -0.04(-0.32%) |
Sep 29, 2009 | 13.03 | 13.06 | 12.91 | 12.99 | 1,474,082 | -0.03(-0.25%) |
Sep 28, 2009 | 12.92 | 13.09 | 12.80 | 13.02 | 1,676,248 | +0.17(+1.32%) |
Sep 25, 2009 | 12.98 | 13.00 | 12.78 | 12.85 | 2,423,511 | -0.08(-0.62%) |
Sep 24, 2009 | 13.36 | 13.46 | 12.87 | 12.93 | 4,528,004 | -0.32(-2.45%) |
Sep 23, 2009 | 13.03 | 13.43 | 12.97 | 13.26 | 2,610,872 | +0.22(+1.70%) |
Sep 22, 2009 | 13.32 | 13.32 | 13.00 | 13.03 | 2,142,283 | -0.17(-1.27%) |
Sep 21, 2009 | 13.31 | 13.36 | 13.16 | 13.20 | 2,534,873 | -0.16(-1.23%) |
Sep 18, 2009 | 12.87 | 13.37 | 12.87 | 13.37 | 3,211,431 | +0.45(+3.45%) |
Sep 17, 2009 | 12.97 | 12.97 | 12.88 | 12.92 | 1,441,821 | +0.03(+0.24%) |
Sep 16, 2009 | 12.91 | 12.96 | 12.85 | 12.89 | 1,584,254 | +0.02(+0.18%) |
Sep 15, 2009 | 12.83 | 12.88 | 12.76 | 12.87 | 1,320,156 | +0.04(+0.30%) |
Sep 14, 2009 | 12.71 | 12.83 | 12.69 | 12.83 | 1,092,377 | +0.05(+0.42%) |
Sep 11, 2009 | 12.74 | 12.79 | 12.68 | 12.77 | 1,302,106 | +0.03(+0.27%) |
Sep 10, 2009 | 12.73 | 12.76 | 12.61 | 12.74 | 2,708,922 | -0.02(-0.12%) |
Sep 09, 2009 | 12.86 | 12.88 | 12.71 | 12.76 | 1,632,921 | -0.14(-1.06%) |
Sep 08, 2009 | 12.59 | 12.89 | 12.55 | 12.89 | 2,106,672 | +0.38(+3.05%) |
Sep 04, 2009 | 12.47 | 12.52 | 12.43 | 12.51 | 1,102,838 | +0.03(+0.21%) |
Sep 03, 2009 | 12.39 | 12.49 | 12.31 | 12.48 | 2,340,850 | +0.12(+0.96%) |
Sep 02, 2009 | 12.44 | 12.49 | 12.34 | 12.37 | 2,249,176 | -0.06(-0.46%) |
Sep 01, 2009 | 12.38 | 12.48 | 12.36 | 12.42 | 2,233,792 | +0.00(+0.00%) |
Aug 31, 2009 | 12.31 | 12.44 | 12.29 | 12.42 | 1,572,092 | +0.09(+0.74%) |
Aug 28, 2009 | 12.39 | 12.48 | 12.24 | 12.33 | 1,140,557 | -0.04(-0.31%) |
Aug 27, 2009 | 12.31 | 12.40 | 12.29 | 12.37 | 911,496 | -0.03(-0.22%) |
Aug 26, 2009 | 12.39 | 12.47 | 12.34 | 12.40 | 854,718 | +0.01(+0.09%) |
Aug 25, 2009 | 12.42 | 12.50 | 12.35 | 12.39 | 1,202,159 | -0.03(-0.22%) |
Aug 24, 2009 | 12.49 | 12.49 | 12.30 | 12.41 | 832,587 | +0.00(+0.00%) |
Aug 21, 2009 | 12.29 | 12.44 | 12.18 | 12.41 | 1,180,132 | +0.19(+1.56%) |
Aug 20, 2009 | 12.10 | 12.25 | 12.04 | 12.22 | 1,066,767 | +0.10(+0.82%) |
Aug 19, 2009 | 11.94 | 12.16 | 11.93 | 12.12 | 918,016 | +0.14(+1.15%) |
Aug 18, 2009 | 12.01 | 12.03 | 11.94 | 11.99 | 1,064,542 | -0.01(-0.08%) |
Aug 17, 2009 | 12.10 | 12.10 | 11.95 | 11.99 | 1,717,517 | -0.13(-1.08%) |
Aug 14, 2009 | 12.10 | 12.13 | 11.99 | 12.13 | 1,679,404 | +0.09(+0.73%) |
Aug 13, 2009 | 12.19 | 12.19 | 11.96 | 12.04 | 1,720,613 | -0.09(-0.72%) |
Aug 12, 2009 | 12.11 | 12.28 | 12.08 | 12.13 | 2,048,630 | -0.07(-0.59%) |
Aug 11, 2009 | 12.11 | 12.25 | 12.06 | 12.20 | 2,119,258 | +0.05(+0.41%) |
Aug 10, 2009 | 12.07 | 12.16 | 12.02 | 12.15 | 1,347,531 | +0.07(+0.57%) |
Aug 07, 2009 | 12.20 | 12.23 | 12.07 | 12.08 | 1,434,315 | -0.04(-0.32%) |
Aug 06, 2009 | 12.31 | 12.33 | 12.06 | 12.12 | 1,997,567 | -0.13(-1.06%) |
Aug 05, 2009 | 12.29 | 12.38 | 12.23 | 12.25 | 1,445,661 | -0.06(-0.53%) |
Aug 04, 2009 | 12.29 | 12.39 | 12.24 | 12.31 | 1,489,987 | -0.02(-0.15%) |
Aug 03, 2009 | 12.40 | 12.40 | 12.19 | 12.33 | 2,246,208 | +0.04(+0.34%) |
Jul 31, 2009 | 12.52 | 12.53 | 12.28 | 12.29 | 1,787,416 | -0.18(-1.41%) |
Jul 30, 2009 | 12.50 | 12.60 | 12.43 | 12.47 | 1,439,889 | +0.02(+0.12%) |
Jul 29, 2009 | 12.48 | 12.55 | 12.38 | 12.45 | 1,092,718 | -0.07(-0.58%) |
Jul 28, 2009 | 12.50 | 12.53 | 12.42 | 12.52 | 1,192,307 | +0.13(+1.08%) |
Jul 27, 2009 | 12.52 | 12.62 | 12.32 | 12.39 | 1,545,153 | -0.19(-1.55%) |
Jul 24, 2009 | 12.58 | 12.67 | 12.44 | 12.58 | 3,276 | -0.02(-0.18%) |
Jul 23, 2009 | 12.56 | 12.80 | 12.50 | 12.61 | 1,717,000 | +0.07(+0.55%) |
Jul 22, 2009 | 12.48 | 12.60 | 12.40 | 12.54 | 1,273,025 | +0.07(+0.55%) |
Jul 21, 2009 | 12.55 | 12.60 | 12.38 | 12.47 | 1,507,848 | +0.01(+0.06%) |
Jul 20, 2009 | 12.50 | 12.53 | 12.28 | 12.46 | 2,400,682 | -0.03(-0.27%) |
Jul 17, 2009 | 12.70 | 12.70 | 12.44 | 12.50 | 2,124,000 | -0.21(-1.68%) |
Jul 16, 2009 | 12.67 | 12.73 | 12.61 | 12.71 | 1,130,805 | +0.02(+0.15%) |
Jul 15, 2009 | 12.57 | 12.69 | 12.52 | 12.69 | 1,730,829 | +0.15(+1.22%) |
Jul 14, 2009 | 12.47 | 12.54 | 12.44 | 12.54 | 1,432,367 | +0.08(+0.61%) |
Jul 13, 2009 | 12.39 | 12.50 | 12.38 | 12.46 | 1,636,775 | +0.08(+0.65%) |
Jul 10, 2009 | 12.36 | 12.47 | 12.32 | 12.38 | 1,217,120 | -0.01(-0.09%) |
Jul 09, 2009 | 12.47 | 12.51 | 12.29 | 12.39 | 1,888,349 | -0.11(-0.85%) |
Jul 08, 2009 | 12.41 | 12.54 | 12.34 | 12.50 | 3,072,231 | +0.07(+0.55%) |
Jul 07, 2009 | 12.64 | 12.72 | 12.42 | 12.43 | 2,358,283 | -0.27(-2.16%) |
Jul 06, 2009 | 12.47 | 12.71 | 12.43 | 12.71 | 3,281,742 | +0.19(+1.56%) |
Jul 02, 2009 | 12.58 | 12.72 | 12.47 | 12.51 | 2,888,240 | -0.17(-1.35%) |