Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.10 | 13.23 | 12.97 | 13.16 | 625,912 | +0.14(+1.04%) |
Sep 29, 2009 | 12.83 | 13.10 | 12.78 | 13.02 | 555,825 | +0.09(+0.72%) |
Sep 28, 2009 | 12.68 | 12.96 | 12.61 | 12.93 | 733,867 | +0.27(+2.14%) |
Sep 25, 2009 | 12.67 | 12.85 | 12.60 | 12.66 | 1,039,935 | -0.02(-0.15%) |
Sep 24, 2009 | 12.97 | 12.99 | 12.66 | 12.68 | 573,222 | -0.22(-1.74%) |
Sep 23, 2009 | 13.05 | 13.16 | 12.89 | 12.90 | 511,100 | -0.15(-1.14%) |
Sep 22, 2009 | 13.04 | 13.21 | 12.96 | 13.05 | 443,151 | +0.14(+1.12%) |
Sep 21, 2009 | 13.22 | 13.22 | 12.85 | 12.91 | 688,223 | -0.51(-3.82%) |
Sep 18, 2009 | 13.39 | 13.46 | 13.32 | 13.42 | 386,859 | +0.09(+0.66%) |
Sep 17, 2009 | 13.47 | 13.67 | 13.30 | 13.33 | 579,026 | +0.05(+0.35%) |
Sep 16, 2009 | 13.24 | 13.45 | 13.17 | 13.28 | 2,542,424 | +0.07(+0.53%) |
Sep 15, 2009 | 13.25 | 13.35 | 12.97 | 13.21 | 539,901 | +0.01(+0.07%) |
Sep 14, 2009 | 13.18 | 13.46 | 13.14 | 13.21 | 420,527 | -0.10(-0.74%) |
Sep 11, 2009 | 13.45 | 13.45 | 13.15 | 13.30 | 539,747 | +0.10(+0.78%) |
Sep 10, 2009 | 13.01 | 13.21 | 12.93 | 13.20 | 599,878 | +0.09(+0.68%) |
Sep 09, 2009 | 13.09 | 13.20 | 12.96 | 13.11 | 800,148 | +0.04(+0.32%) |
Sep 08, 2009 | 13.41 | 13.49 | 12.96 | 13.07 | 631,770 | -0.15(-1.16%) |
Sep 04, 2009 | 12.72 | 13.26 | 12.72 | 13.22 | 516,085 | +0.41(+3.17%) |
Sep 03, 2009 | 12.82 | 12.94 | 12.75 | 12.82 | 1,067,099 | +0.03(+0.22%) |
Sep 02, 2009 | 12.51 | 13.00 | 12.51 | 12.79 | 1,626,120 | +0.26(+2.05%) |
Sep 01, 2009 | 12.60 | 12.80 | 12.45 | 12.53 | 1,153,657 | -0.31(-2.43%) |
Aug 31, 2009 | 12.72 | 12.89 | 12.52 | 12.85 | 660,080 | -0.03(-0.25%) |
Aug 28, 2009 | 12.77 | 12.96 | 12.75 | 12.88 | 512,071 | +0.23(+1.81%) |
Aug 27, 2009 | 12.66 | 12.67 | 12.44 | 12.65 | 373,826 | -0.01(-0.11%) |
Aug 26, 2009 | 12.65 | 12.71 | 12.56 | 12.66 | 373,226 | -0.07(-0.59%) |
Aug 25, 2009 | 12.92 | 12.93 | 12.73 | 12.74 | 225,224 | -0.05(-0.36%) |
Aug 24, 2009 | 12.83 | 13.00 | 12.76 | 12.79 | 306,747 | -0.03(-0.22%) |
Aug 21, 2009 | 12.72 | 12.94 | 12.72 | 12.81 | 313,355 | +0.10(+0.81%) |
Aug 20, 2009 | 12.62 | 12.77 | 12.62 | 12.71 | 221,598 | +0.00(+0.00%) |
Aug 19, 2009 | 12.60 | 12.79 | 12.55 | 12.71 | 458,316 | -0.07(-0.51%) |
Aug 18, 2009 | 12.73 | 12.81 | 12.69 | 12.78 | 315,579 | +0.08(+0.66%) |
Aug 17, 2009 | 12.71 | 12.82 | 12.65 | 12.69 | 401,865 | -0.42(-3.20%) |
Aug 14, 2009 | 13.05 | 13.25 | 12.93 | 13.11 | 611,612 | +0.01(+0.07%) |
Aug 13, 2009 | 12.75 | 13.17 | 12.75 | 13.10 | 580,160 | +0.35(+2.74%) |
Aug 12, 2009 | 12.40 | 12.86 | 12.33 | 12.75 | 733,689 | +0.39(+3.13%) |
Aug 11, 2009 | 12.35 | 12.40 | 12.19 | 12.37 | 474,198 | -0.01(-0.11%) |
Aug 10, 2009 | 12.50 | 12.50 | 12.35 | 12.38 | 271,545 | -0.12(-0.97%) |
Aug 07, 2009 | 12.43 | 12.58 | 12.34 | 12.50 | 617,756 | +0.09(+0.75%) |
Aug 06, 2009 | 12.61 | 12.65 | 12.39 | 12.41 | 502,815 | -0.20(-1.59%) |
Aug 05, 2009 | 12.83 | 12.83 | 12.57 | 12.61 | 514,831 | -0.20(-1.57%) |
Aug 04, 2009 | 12.97 | 13.05 | 12.65 | 12.81 | 708,340 | -0.01(-0.07%) |
Aug 03, 2009 | 13.00 | 13.07 | 12.80 | 12.82 | 833,922 | -0.17(-1.33%) |
Jul 31, 2009 | 12.96 | 13.12 | 12.93 | 12.99 | 533,269 | -0.05(-0.36%) |
Jul 30, 2009 | 12.70 | 13.05 | 12.68 | 13.04 | 786,808 | +0.50(+3.98%) |
Jul 29, 2009 | 12.33 | 12.73 | 12.33 | 12.54 | 660,476 | -0.20(-1.58%) |
Jul 28, 2009 | 12.78 | 12.80 | 12.33 | 12.74 | 1,543,385 | -0.57(-4.28%) |
Jul 27, 2009 | 13.37 | 13.39 | 13.18 | 13.31 | 505,368 | -0.14(-1.04%) |
Jul 24, 2009 | 13.47 | 13.62 | 13.36 | 13.45 | 639,714 | -0.00(-0.03%) |
Jul 23, 2009 | 13.01 | 13.47 | 13.01 | 13.45 | 605,103 | +0.37(+2.85%) |
Jul 22, 2009 | 13.17 | 13.30 | 13.00 | 13.08 | 617,788 | -0.13(-0.99%) |
Jul 21, 2009 | 13.24 | 13.52 | 13.14 | 13.21 | 1,055,111 | +0.12(+0.93%) |
Jul 20, 2009 | 12.92 | 13.13 | 12.90 | 13.09 | 561,705 | +0.27(+2.11%) |
Jul 17, 2009 | 12.56 | 12.84 | 12.56 | 12.82 | 522,915 | +0.20(+1.55%) |
Jul 16, 2009 | 12.71 | 12.73 | 12.53 | 12.62 | 867,740 | -0.08(-0.66%) |
Jul 15, 2009 | 12.54 | 12.78 | 12.54 | 12.71 | 528,916 | +0.37(+2.99%) |
Jul 14, 2009 | 12.34 | 12.39 | 12.22 | 12.34 | 673,789 | +0.14(+1.11%) |
Jul 13, 2009 | 11.98 | 12.22 | 11.96 | 12.20 | 546,146 | +0.19(+1.59%) |
Jul 10, 2009 | 11.71 | 12.05 | 11.69 | 12.01 | 857,590 | +0.23(+1.94%) |
Jul 09, 2009 | 11.44 | 11.87 | 11.42 | 11.78 | 928,666 | +0.38(+3.36%) |
Jul 08, 2009 | 11.57 | 11.72 | 11.29 | 11.40 | 649,259 | -0.20(-1.69%) |
Jul 07, 2009 | 11.89 | 11.99 | 11.58 | 11.60 | 600,678 | -0.27(-2.28%) |
Jul 06, 2009 | 11.90 | 12.09 | 11.70 | 11.87 | 490,499 | -0.15(-1.24%) |
Jul 02, 2009 | 12.07 | 12.29 | 11.94 | 12.02 | 620,253 | -0.07(-0.58%) |