Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.19 | 14.36 | 14.05 | 14.15 | 5,453 | -0.15(-1.05%) |
Sep 29, 2009 | 14.13 | 14.30 | 14.08 | 14.30 | 27,626 | -0.15(-1.04%) |
Sep 28, 2009 | 14.28 | 14.60 | 14.28 | 14.45 | 14,943 | +0.44(+3.14%) |
Sep 25, 2009 | 13.96 | 14.10 | 13.91 | 14.01 | 15,852 | -0.03(-0.21%) |
Sep 24, 2009 | 14.48 | 14.48 | 14.04 | 14.04 | 8,024 | -0.56(-3.84%) |
Sep 23, 2009 | 14.48 | 14.70 | 14.47 | 14.60 | 6,709 | -0.09(-0.61%) |
Sep 22, 2009 | 14.68 | 14.80 | 14.68 | 14.69 | 6,122 | -0.06(-0.41%) |
Sep 21, 2009 | 14.63 | 14.75 | 14.61 | 14.75 | 5,350 | -0.15(-1.01%) |
Sep 18, 2009 | 14.72 | 14.90 | 14.72 | 14.90 | 7,556 | +0.05(+0.34%) |
Sep 17, 2009 | 14.79 | 14.92 | 14.76 | 14.85 | 6,921 | -0.10(-0.67%) |
Sep 16, 2009 | 14.70 | 14.99 | 14.67 | 14.95 | 7,114 | +0.30(+2.05%) |
Sep 15, 2009 | 14.57 | 14.75 | 14.40 | 14.65 | 8,953 | +0.15(+1.03%) |
Sep 14, 2009 | 14.33 | 14.58 | 14.30 | 14.50 | 13,767 | +0.15(+1.05%) |
Sep 11, 2009 | 14.39 | 14.41 | 14.24 | 14.35 | 4,102 | +0.02(+0.14%) |
Sep 10, 2009 | 14.20 | 14.41 | 14.13 | 14.33 | 20,350 | -0.02(-0.14%) |
Sep 09, 2009 | 14.15 | 14.45 | 14.15 | 14.35 | 4,106 | +0.35(+2.50%) |
Sep 08, 2009 | 14.00 | 14.14 | 13.98 | 14.00 | 15,196 | +0.38(+2.79%) |
Sep 04, 2009 | 13.29 | 13.63 | 13.29 | 13.62 | 9,752 | +0.43(+3.26%) |
Sep 03, 2009 | 13.27 | 13.35 | 13.19 | 13.19 | 5,935 | -0.04(-0.30%) |
Sep 02, 2009 | 12.94 | 13.24 | 12.94 | 13.23 | 8,660 | -0.12(-0.90%) |
Sep 01, 2009 | 13.35 | 13.35 | 13.15 | 13.35 | 4,589 | -0.05(-0.37%) |
Aug 31, 2009 | 13.47 | 13.55 | 13.40 | 13.40 | 11,075 | -0.25(-1.83%) |
Aug 28, 2009 | 13.64 | 13.70 | 13.50 | 13.65 | 2,981 | +0.11(+0.81%) |
Aug 27, 2009 | 13.43 | 13.54 | 13.13 | 13.54 | 7,725 | +0.07(+0.52%) |
Aug 26, 2009 | 13.36 | 13.48 | 13.35 | 13.47 | 43,890 | -0.13(-0.96%) |
Aug 25, 2009 | 13.69 | 13.72 | 13.58 | 13.60 | 16,037 | +0.11(+0.82%) |
Aug 24, 2009 | 13.50 | 13.60 | 13.39 | 13.49 | 5,035 | +0.18(+1.35%) |
Aug 21, 2009 | 13.00 | 13.31 | 13.00 | 13.31 | 6,577 | +0.40(+3.10%) |
Aug 20, 2009 | 12.75 | 12.92 | 12.70 | 12.91 | 6,109 | +0.36(+2.87%) |
Aug 19, 2009 | 12.26 | 12.57 | 12.23 | 12.55 | 67,098 | -0.06(-0.48%) |
Aug 18, 2009 | 12.48 | 12.70 | 12.48 | 12.61 | 12,616 | +0.31(+2.52%) |
Aug 17, 2009 | 12.19 | 12.35 | 12.19 | 12.30 | 10,991 | -0.48(-3.76%) |
Aug 14, 2009 | 12.77 | 12.78 | 12.64 | 12.78 | 2,959 | -0.22(-1.69%) |
Aug 13, 2009 | 13.00 | 13.04 | 12.89 | 13.00 | 7,176 | +0.15(+1.17%) |
Aug 12, 2009 | 12.55 | 12.88 | 12.48 | 12.85 | 15,716 | +0.20(+1.58%) |
Aug 11, 2009 | 12.67 | 12.75 | 12.62 | 12.65 | 7,120 | -0.06(-0.47%) |
Aug 10, 2009 | 12.71 | 12.75 | 12.61 | 12.71 | 5,675 | -0.15(-1.17%) |
Aug 07, 2009 | 12.93 | 13.04 | 12.86 | 12.86 | 8,145 | -0.20(-1.53%) |
Aug 06, 2009 | 13.04 | 13.10 | 12.90 | 13.06 | 6,726 | -0.14(-1.06%) |
Aug 05, 2009 | 13.14 | 13.24 | 12.95 | 13.20 | 4,144 | +0.05(+0.38%) |
Aug 04, 2009 | 12.94 | 13.21 | 12.94 | 13.15 | 4,008 | -0.03(-0.23%) |
Aug 03, 2009 | 13.00 | 13.22 | 13.00 | 13.18 | 5,259 | +0.40(+3.13%) |
Jul 31, 2009 | 12.56 | 12.80 | 12.56 | 12.78 | 7,288 | +0.46(+3.73%) |
Jul 30, 2009 | 12.14 | 12.45 | 12.14 | 12.32 | 3,064 | +0.17(+1.40%) |
Jul 29, 2009 | 12.05 | 12.15 | 12.01 | 12.15 | 2,879 | +0.07(+0.58%) |
Jul 28, 2009 | 12.20 | 12.20 | 11.87 | 12.08 | 9,077 | -0.12(-0.98%) |
Jul 27, 2009 | 12.20 | 12.30 | 12.15 | 12.20 | 4,635 | -0.18(-1.45%) |
Jul 24, 2009 | 12.19 | 12.42 | 12.17 | 12.38 | 7,044 | +0.14(+1.14%) |
Jul 23, 2009 | 12.15 | 12.38 | 12.15 | 12.24 | 3,618 | +0.14(+1.16%) |
Jul 22, 2009 | 11.87 | 12.15 | 11.87 | 12.10 | 8,793 | +0.09(+0.75%) |
Jul 21, 2009 | 12.02 | 12.08 | 11.94 | 12.01 | 3,155 | +0.11(+0.92%) |
Jul 20, 2009 | 11.78 | 11.90 | 11.78 | 11.90 | 2,139 | +0.15(+1.28%) |
Jul 17, 2009 | 11.67 | 11.77 | 11.60 | 11.75 | 3,373 | +0.04(+0.34%) |
Jul 16, 2009 | 11.56 | 11.71 | 11.45 | 11.71 | 3,055 | +0.16(+1.39%) |
Jul 15, 2009 | 11.25 | 11.55 | 11.25 | 11.55 | 4,440 | +0.48(+4.34%) |
Jul 14, 2009 | 11.09 | 11.13 | 10.97 | 11.07 | 12,392 | +0.07(+0.64%) |
Jul 13, 2009 | 10.86 | 11.05 | 10.86 | 11.00 | 5,449 | +0.40(+3.77%) |
Jul 10, 2009 | 10.45 | 10.61 | 10.43 | 10.60 | 23,095 | -0.24(-2.21%) |
Jul 09, 2009 | 10.88 | 11.00 | 10.81 | 10.84 | 10,148 | +0.04(+0.37%) |
Jul 08, 2009 | 10.76 | 10.80 | 10.56 | 10.80 | 6,429 | +0.10(+0.93%) |
Jul 07, 2009 | 10.75 | 10.85 | 10.70 | 10.70 | 14,859 | -0.23(-2.10%) |
Jul 06, 2009 | 10.76 | 11.10 | 10.76 | 10.93 | 14,046 | -0.17(-1.53%) |
Jul 02, 2009 | 11.18 | 11.18 | 10.94 | 11.10 | 12,654 | -0.49(-4.23%) |