Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.16 | 12.75 | 12.07 | 12.52 | 507,106 | +0.39(+3.22%) |
Sep 29, 2009 | 11.80 | 12.20 | 11.73 | 12.13 | 413,769 | +0.34(+2.88%) |
Sep 28, 2009 | 12.23 | 12.43 | 11.69 | 11.79 | 347,008 | -0.35(-2.88%) |
Sep 25, 2009 | 11.97 | 12.29 | 11.90 | 12.14 | 92,486 | +0.17(+1.42%) |
Sep 24, 2009 | 12.57 | 12.65 | 11.92 | 11.97 | 199,658 | -0.58(-4.62%) |
Sep 23, 2009 | 12.92 | 12.96 | 12.50 | 12.55 | 216,103 | -0.39(-3.01%) |
Sep 22, 2009 | 13.00 | 13.05 | 12.82 | 12.94 | 110,969 | -0.04(-0.31%) |
Sep 21, 2009 | 12.91 | 13.10 | 12.85 | 12.98 | 142,595 | -0.02(-0.15%) |
Sep 18, 2009 | 13.08 | 13.10 | 12.81 | 13.00 | 171,009 | -0.03(-0.23%) |
Sep 17, 2009 | 12.85 | 13.05 | 12.66 | 13.03 | 321,648 | +0.18(+1.40%) |
Sep 16, 2009 | 13.05 | 13.28 | 12.83 | 12.85 | 225,367 | -0.18(-1.38%) |
Sep 15, 2009 | 13.19 | 13.44 | 13.01 | 13.03 | 199,759 | -0.16(-1.21%) |
Sep 14, 2009 | 13.09 | 13.37 | 12.91 | 13.19 | 180,013 | -0.05(-0.38%) |
Sep 11, 2009 | 13.23 | 13.52 | 13.15 | 13.24 | 249,297 | +0.14(+1.07%) |
Sep 10, 2009 | 13.60 | 13.60 | 13.01 | 13.10 | 473,222 | -0.42(-3.11%) |
Sep 09, 2009 | 14.03 | 14.49 | 13.50 | 13.52 | 1,271,563 | +0.93(+7.39%) |
Sep 08, 2009 | 11.91 | 12.76 | 11.91 | 12.59 | 267,908 | +0.78(+6.60%) |
Sep 04, 2009 | 11.90 | 12.03 | 11.63 | 11.81 | 195,781 | -0.08(-0.67%) |
Sep 03, 2009 | 12.00 | 12.33 | 11.70 | 11.89 | 92,941 | -0.03(-0.25%) |
Sep 02, 2009 | 11.72 | 12.23 | 11.64 | 11.92 | 100,150 | +0.22(+1.88%) |
Sep 01, 2009 | 12.03 | 12.26 | 11.65 | 11.70 | 172,343 | -0.35(-2.90%) |
Aug 31, 2009 | 12.35 | 12.40 | 12.00 | 12.05 | 126,351 | -0.48(-3.83%) |
Aug 28, 2009 | 12.77 | 12.90 | 12.45 | 12.53 | 98,209 | -0.13(-1.03%) |
Aug 27, 2009 | 13.10 | 13.30 | 12.50 | 12.66 | 91,612 | -0.38(-2.91%) |
Aug 26, 2009 | 13.35 | 13.46 | 12.88 | 13.04 | 102,759 | -0.40(-2.98%) |
Aug 25, 2009 | 13.38 | 13.50 | 13.21 | 13.44 | 99,656 | +0.10(+0.75%) |
Aug 24, 2009 | 13.10 | 13.48 | 12.93 | 13.34 | 144,847 | +0.22(+1.68%) |
Aug 21, 2009 | 12.87 | 13.15 | 12.65 | 13.12 | 156,439 | +0.44(+3.47%) |
Aug 20, 2009 | 12.31 | 12.90 | 12.31 | 12.68 | 144,494 | +0.38(+3.09%) |
Aug 19, 2009 | 12.22 | 12.54 | 11.97 | 12.30 | 142,752 | -0.05(-0.40%) |
Aug 18, 2009 | 12.61 | 12.69 | 12.31 | 12.35 | 146,914 | -0.14(-1.12%) |
Aug 17, 2009 | 12.55 | 12.86 | 12.20 | 12.49 | 201,753 | -0.63(-4.80%) |
Aug 14, 2009 | 13.12 | 13.38 | 12.73 | 13.12 | 321,033 | -0.06(-0.46%) |
Aug 13, 2009 | 12.09 | 13.25 | 11.90 | 13.18 | 445,588 | +1.13(+9.38%) |
Aug 12, 2009 | 11.85 | 12.46 | 11.80 | 12.05 | 247,505 | +0.18(+1.52%) |
Aug 11, 2009 | 11.69 | 11.95 | 11.56 | 11.87 | 111,191 | +0.05(+0.42%) |
Aug 10, 2009 | 12.04 | 12.19 | 11.40 | 11.82 | 203,905 | -0.40(-3.27%) |
Aug 07, 2009 | 12.18 | 12.50 | 11.85 | 12.22 | 135,407 | +0.18(+1.50%) |
Aug 06, 2009 | 12.37 | 12.45 | 11.83 | 12.04 | 148,151 | -0.30(-2.43%) |
Aug 05, 2009 | 12.79 | 12.86 | 12.07 | 12.34 | 179,675 | -0.32(-2.53%) |
Aug 04, 2009 | 12.60 | 12.90 | 12.49 | 12.66 | 215,406 | -0.07(-0.55%) |
Aug 03, 2009 | 12.52 | 12.83 | 12.48 | 12.73 | 204,267 | +0.30(+2.41%) |
Jul 31, 2009 | 12.08 | 12.47 | 11.96 | 12.43 | 154,522 | +0.26(+2.14%) |
Jul 30, 2009 | 11.99 | 12.40 | 11.68 | 12.17 | 121,203 | +0.29(+2.44%) |
Jul 29, 2009 | 12.25 | 12.32 | 11.66 | 11.88 | 180,662 | -0.37(-3.02%) |
Jul 28, 2009 | 12.09 | 12.28 | 11.82 | 12.25 | 168,964 | +0.01(+0.10%) |
Jul 27, 2009 | 12.01 | 12.31 | 11.86 | 12.24 | 265,430 | +0.18(+1.48%) |
Jul 24, 2009 | 11.45 | 12.10 | 11.26 | 12.06 | 273,175 | +0.54(+4.69%) |
Jul 23, 2009 | 11.55 | 11.83 | 11.44 | 11.52 | 599,692 | -0.03(-0.26%) |
Jul 22, 2009 | 11.78 | 12.01 | 11.29 | 11.55 | 393,776 | -0.43(-3.59%) |
Jul 21, 2009 | 12.52 | 12.86 | 11.49 | 11.98 | 548,172 | -0.38(-3.07%) |
Jul 20, 2009 | 12.31 | 12.87 | 12.20 | 12.36 | 194,917 | +0.16(+1.31%) |
Jul 17, 2009 | 12.22 | 12.40 | 12.06 | 12.20 | 163,062 | -0.02(-0.16%) |
Jul 16, 2009 | 12.33 | 12.45 | 11.95 | 12.22 | 177,426 | -0.22(-1.77%) |
Jul 15, 2009 | 11.81 | 12.73 | 11.81 | 12.44 | 270,570 | +0.84(+7.24%) |
Jul 14, 2009 | 11.10 | 11.76 | 11.10 | 11.60 | 191,416 | +0.44(+3.94%) |
Jul 13, 2009 | 10.72 | 11.61 | 10.56 | 11.16 | 377,713 | -0.23(-2.02%) |
Jul 10, 2009 | 11.33 | 11.80 | 11.18 | 11.39 | 124,443 | -0.05(-0.44%) |
Jul 09, 2009 | 11.01 | 11.63 | 10.85 | 11.44 | 248,105 | +0.56(+5.15%) |
Jul 08, 2009 | 11.06 | 11.16 | 10.64 | 10.88 | 175,247 | -0.16(-1.45%) |
Jul 07, 2009 | 11.74 | 11.74 | 11.02 | 11.04 | 194,946 | -0.66(-5.64%) |
Jul 06, 2009 | 12.22 | 12.22 | 11.48 | 11.70 | 338,959 | -0.78(-6.25%) |
Jul 02, 2009 | 12.83 | 13.09 | 12.28 | 12.48 | 205,002 | -0.65(-4.95%) |