Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.87 | 13.88 | 13.62 | 13.69 | 65,439 | -0.13(-0.94%) |
Sep 29, 2009 | 13.94 | 14.16 | 13.79 | 13.82 | 49,383 | -0.24(-1.68%) |
Sep 28, 2009 | 13.73 | 14.17 | 13.67 | 14.06 | 45,587 | +0.36(+2.62%) |
Sep 25, 2009 | 13.67 | 13.86 | 13.67 | 13.70 | 30,509 | +0.03(+0.22%) |
Sep 24, 2009 | 13.68 | 13.85 | 13.59 | 13.67 | 63,683 | +0.01(+0.06%) |
Sep 23, 2009 | 13.58 | 13.81 | 13.58 | 13.66 | 46,542 | -0.05(-0.33%) |
Sep 22, 2009 | 13.59 | 13.78 | 13.46 | 13.71 | 36,660 | +0.27(+1.99%) |
Sep 21, 2009 | 13.29 | 13.64 | 13.16 | 13.44 | 58,759 | +0.05(+0.40%) |
Sep 18, 2009 | 13.68 | 13.78 | 13.39 | 13.39 | 115,746 | -0.24(-1.74%) |
Sep 17, 2009 | 13.66 | 13.78 | 13.44 | 13.62 | 42,932 | +0.14(+1.08%) |
Sep 16, 2009 | 12.98 | 13.48 | 12.86 | 13.48 | 30,069 | +0.50(+3.88%) |
Sep 15, 2009 | 12.83 | 13.03 | 12.73 | 12.97 | 37,861 | +0.09(+0.71%) |
Sep 14, 2009 | 12.56 | 12.90 | 12.53 | 12.88 | 23,304 | +0.09(+0.72%) |
Sep 11, 2009 | 12.84 | 12.90 | 12.50 | 12.79 | 23,386 | -0.06(-0.48%) |
Sep 10, 2009 | 12.84 | 12.87 | 12.52 | 12.85 | 24,643 | -0.05(-0.36%) |
Sep 09, 2009 | 12.78 | 13.14 | 12.69 | 12.90 | 20,075 | +0.07(+0.54%) |
Sep 08, 2009 | 12.96 | 13.08 | 12.62 | 12.83 | 54,193 | +0.03(+0.24%) |
Sep 04, 2009 | 12.52 | 12.82 | 12.52 | 12.80 | 35,310 | +0.05(+0.36%) |
Sep 03, 2009 | 12.84 | 12.96 | 12.64 | 12.75 | 46,504 | -0.05(-0.42%) |
Sep 02, 2009 | 12.80 | 13.04 | 12.65 | 12.81 | 38,829 | -0.02(-0.12%) |
Sep 01, 2009 | 13.11 | 13.23 | 12.80 | 12.82 | 38,315 | -0.29(-2.21%) |
Aug 31, 2009 | 12.94 | 13.36 | 12.94 | 13.11 | 39,937 | -0.14(-1.04%) |
Aug 28, 2009 | 13.52 | 13.52 | 12.98 | 13.25 | 42,190 | -0.10(-0.74%) |
Aug 27, 2009 | 13.45 | 13.45 | 13.07 | 13.35 | 42,374 | -0.19(-1.41%) |
Aug 26, 2009 | 13.50 | 13.69 | 13.29 | 13.54 | 35,154 | -0.02(-0.11%) |
Aug 25, 2009 | 13.07 | 13.78 | 13.07 | 13.55 | 35,959 | -0.06(-0.45%) |
Aug 24, 2009 | 13.62 | 13.79 | 13.45 | 13.62 | 37,731 | -0.01(-0.06%) |
Aug 21, 2009 | 13.49 | 13.78 | 13.08 | 13.62 | 81,092 | +0.34(+2.53%) |
Aug 20, 2009 | 13.11 | 13.39 | 13.11 | 13.29 | 35,003 | +0.02(+0.12%) |
Aug 19, 2009 | 12.97 | 13.31 | 12.97 | 13.27 | 40,065 | +0.11(+0.87%) |
Aug 18, 2009 | 13.22 | 13.34 | 12.98 | 13.16 | 34,549 | -0.03(-0.23%) |
Aug 17, 2009 | 13.24 | 13.35 | 13.00 | 13.19 | 34,646 | -0.26(-1.93%) |
Aug 14, 2009 | 13.65 | 13.71 | 13.07 | 13.45 | 44,800 | -0.26(-1.89%) |
Aug 13, 2009 | 13.78 | 13.85 | 13.11 | 13.71 | 23,224 | +0.05(+0.39%) |
Aug 12, 2009 | 13.54 | 13.87 | 13.53 | 13.65 | 39,184 | +0.19(+1.42%) |
Aug 11, 2009 | 13.29 | 13.66 | 13.16 | 13.46 | 34,419 | +0.05(+0.34%) |
Aug 10, 2009 | 13.13 | 13.60 | 12.90 | 13.42 | 51,748 | +0.15(+1.09%) |
Aug 07, 2009 | 13.26 | 13.51 | 12.68 | 13.27 | 46,077 | +0.27(+2.12%) |
Aug 06, 2009 | 13.51 | 13.70 | 12.97 | 13.00 | 37,384 | -0.41(-3.07%) |
Aug 05, 2009 | 13.68 | 13.74 | 13.22 | 13.41 | 40,493 | -0.30(-2.17%) |
Aug 04, 2009 | 13.56 | 13.74 | 13.47 | 13.71 | 64,844 | +0.66(+5.03%) |
Aug 03, 2009 | 13.33 | 13.33 | 12.85 | 13.05 | 59,954 | -0.15(-1.16%) |
Jul 31, 2009 | 13.10 | 13.66 | 13.04 | 13.20 | 131,243 | +0.01(+0.06%) |
Jul 30, 2009 | 13.18 | 13.34 | 13.04 | 13.20 | 44,934 | +0.18(+1.35%) |
Jul 29, 2009 | 13.41 | 13.45 | 12.97 | 13.02 | 38,163 | -0.57(-4.16%) |
Jul 28, 2009 | 13.53 | 13.84 | 13.40 | 13.58 | 53,615 | -0.23(-1.66%) |
Jul 27, 2009 | 13.74 | 13.82 | 13.46 | 13.81 | 34,743 | +0.05(+0.33%) |
Jul 24, 2009 | 13.24 | 13.82 | 13.24 | 13.77 | 47,476 | +0.37(+2.73%) |
Jul 23, 2009 | 12.85 | 13.46 | 12.85 | 13.40 | 73,851 | +0.45(+3.48%) |
Jul 22, 2009 | 12.66 | 13.20 | 12.66 | 12.95 | 37,172 | +0.14(+1.07%) |
Jul 21, 2009 | 12.92 | 12.92 | 12.53 | 12.81 | 36,241 | -0.05(-0.36%) |
Jul 20, 2009 | 12.82 | 12.95 | 12.62 | 12.86 | 58,453 | +0.08(+0.60%) |
Jul 17, 2009 | 12.83 | 13.12 | 12.52 | 12.78 | 55,988 | +0.02(+0.12%) |
Jul 16, 2009 | 12.48 | 13.11 | 12.26 | 12.77 | 46,591 | +0.18(+1.39%) |
Jul 15, 2009 | 12.74 | 12.74 | 12.29 | 12.59 | 66,699 | +0.08(+0.67%) |
Jul 14, 2009 | 12.78 | 12.78 | 12.40 | 12.51 | 39,525 | -0.24(-1.86%) |
Jul 13, 2009 | 12.45 | 12.74 | 11.93 | 12.74 | 78,599 | +0.60(+4.97%) |
Jul 10, 2009 | 12.32 | 12.32 | 12.01 | 12.14 | 54,439 | -0.22(-1.79%) |
Jul 09, 2009 | 12.68 | 12.73 | 12.34 | 12.36 | 119,386 | -0.19(-1.52%) |
Jul 08, 2009 | 13.29 | 13.29 | 12.39 | 12.55 | 321,492 | -0.68(-5.14%) |
Jul 07, 2009 | 13.63 | 13.76 | 13.21 | 13.23 | 117,055 | -0.43(-3.13%) |
Jul 06, 2009 | 13.58 | 13.71 | 13.44 | 13.66 | 34,406 | +0.05(+0.39%) |
Jul 02, 2009 | 13.58 | 13.84 | 13.49 | 13.61 | 95,314 | -0.18(-1.33%) |