Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.08 | 13.21 | 12.96 | 13.14 | 626,720 | +0.14(+1.04%) |
Sep 29, 2009 | 12.82 | 13.08 | 12.76 | 13.01 | 556,542 | +0.09(+0.72%) |
Sep 28, 2009 | 12.66 | 12.95 | 12.60 | 12.91 | 734,814 | +0.27(+2.14%) |
Sep 25, 2009 | 12.65 | 12.83 | 12.58 | 12.64 | 1,041,277 | -0.02(-0.15%) |
Sep 24, 2009 | 12.95 | 12.97 | 12.64 | 12.66 | 573,962 | -0.22(-1.74%) |
Sep 23, 2009 | 13.03 | 13.15 | 12.87 | 12.89 | 511,760 | -0.15(-1.14%) |
Sep 22, 2009 | 13.03 | 13.19 | 12.94 | 13.03 | 443,723 | +0.14(+1.12%) |
Sep 21, 2009 | 13.21 | 13.21 | 12.83 | 12.89 | 689,111 | -0.51(-3.82%) |
Sep 18, 2009 | 13.37 | 13.44 | 13.30 | 13.40 | 387,358 | +0.09(+0.66%) |
Sep 17, 2009 | 13.45 | 13.65 | 13.29 | 13.31 | 579,773 | +0.05(+0.35%) |
Sep 16, 2009 | 13.23 | 13.43 | 13.16 | 13.27 | 2,545,705 | +0.07(+0.53%) |
Sep 15, 2009 | 13.23 | 13.33 | 12.96 | 13.20 | 540,598 | +0.01(+0.07%) |
Sep 14, 2009 | 13.16 | 13.44 | 13.13 | 13.19 | 421,069 | -0.10(-0.74%) |
Sep 11, 2009 | 13.44 | 13.44 | 13.13 | 13.29 | 540,444 | +0.10(+0.78%) |
Sep 10, 2009 | 13.00 | 13.19 | 12.92 | 13.18 | 600,652 | +0.09(+0.68%) |
Sep 09, 2009 | 13.07 | 13.18 | 12.94 | 13.10 | 801,181 | +0.04(+0.32%) |
Sep 08, 2009 | 13.39 | 13.48 | 12.95 | 13.05 | 632,585 | -0.15(-1.16%) |
Sep 04, 2009 | 12.70 | 13.24 | 12.70 | 13.21 | 516,751 | +0.41(+3.17%) |
Sep 03, 2009 | 12.80 | 12.93 | 12.73 | 12.80 | 1,068,476 | +0.03(+0.22%) |
Sep 02, 2009 | 12.49 | 12.98 | 12.49 | 12.77 | 1,628,218 | +0.26(+2.05%) |
Sep 01, 2009 | 12.58 | 12.78 | 12.43 | 12.52 | 1,155,145 | -0.31(-2.43%) |
Aug 31, 2009 | 12.71 | 12.87 | 12.51 | 12.83 | 660,932 | -0.03(-0.25%) |
Aug 28, 2009 | 12.75 | 12.94 | 12.74 | 12.86 | 512,732 | +0.23(+1.81%) |
Aug 27, 2009 | 12.65 | 12.65 | 12.43 | 12.63 | 374,309 | -0.01(-0.11%) |
Aug 26, 2009 | 12.64 | 12.69 | 12.54 | 12.65 | 373,708 | -0.07(-0.59%) |
Aug 25, 2009 | 12.90 | 12.92 | 12.72 | 12.72 | 225,515 | -0.05(-0.36%) |
Aug 24, 2009 | 12.82 | 12.98 | 12.74 | 12.77 | 307,143 | -0.03(-0.22%) |
Aug 21, 2009 | 12.70 | 12.92 | 12.70 | 12.80 | 313,759 | +0.10(+0.81%) |
Aug 20, 2009 | 12.61 | 12.75 | 12.61 | 12.69 | 221,884 | +0.00(+0.00%) |
Aug 19, 2009 | 12.58 | 12.77 | 12.53 | 12.69 | 458,907 | -0.07(-0.51%) |
Aug 18, 2009 | 12.71 | 12.79 | 12.68 | 12.76 | 315,986 | +0.08(+0.66%) |
Aug 17, 2009 | 12.69 | 12.81 | 12.64 | 12.68 | 402,383 | -0.42(-3.20%) |
Aug 14, 2009 | 13.03 | 13.23 | 12.91 | 13.10 | 612,401 | +0.01(+0.07%) |
Aug 13, 2009 | 12.74 | 13.16 | 12.74 | 13.09 | 580,908 | +0.35(+2.74%) |
Aug 12, 2009 | 12.39 | 12.84 | 12.32 | 12.74 | 734,636 | +0.39(+3.13%) |
Aug 11, 2009 | 12.33 | 12.39 | 12.18 | 12.35 | 474,810 | -0.01(-0.11%) |
Aug 10, 2009 | 12.48 | 12.48 | 12.34 | 12.36 | 271,895 | -0.12(-0.97%) |
Aug 07, 2009 | 12.41 | 12.57 | 12.33 | 12.48 | 618,553 | +0.09(+0.75%) |
Aug 06, 2009 | 12.60 | 12.64 | 12.37 | 12.39 | 503,464 | -0.20(-1.59%) |
Aug 05, 2009 | 12.82 | 12.82 | 12.55 | 12.59 | 515,496 | -0.20(-1.57%) |
Aug 04, 2009 | 12.95 | 13.03 | 12.64 | 12.79 | 709,254 | -0.01(-0.07%) |
Aug 03, 2009 | 12.98 | 13.05 | 12.79 | 12.80 | 834,998 | -0.17(-1.33%) |
Jul 31, 2009 | 12.94 | 13.10 | 12.91 | 12.97 | 533,957 | -0.05(-0.36%) |
Jul 30, 2009 | 12.68 | 13.03 | 12.66 | 13.02 | 787,823 | +0.50(+3.98%) |
Jul 29, 2009 | 12.31 | 12.72 | 12.31 | 12.52 | 661,329 | -0.20(-1.58%) |
Jul 28, 2009 | 12.76 | 12.79 | 12.32 | 12.72 | 1,545,377 | -0.57(-4.28%) |
Jul 27, 2009 | 13.35 | 13.37 | 13.16 | 13.29 | 506,020 | -0.14(-1.04%) |
Jul 24, 2009 | 13.45 | 13.60 | 13.34 | 13.43 | 640,540 | -0.00(-0.03%) |
Jul 23, 2009 | 12.99 | 13.45 | 12.99 | 13.44 | 605,884 | +0.37(+2.85%) |
Jul 22, 2009 | 13.16 | 13.29 | 12.99 | 13.06 | 618,585 | -0.13(-0.99%) |
Jul 21, 2009 | 13.23 | 13.51 | 13.12 | 13.19 | 1,056,472 | +0.12(+0.93%) |
Jul 20, 2009 | 12.90 | 13.11 | 12.89 | 13.07 | 562,430 | +0.27(+2.11%) |
Jul 17, 2009 | 12.55 | 12.82 | 12.55 | 12.80 | 523,590 | +0.20(+1.55%) |
Jul 16, 2009 | 12.69 | 12.71 | 12.51 | 12.61 | 868,859 | -0.08(-0.66%) |
Jul 15, 2009 | 12.52 | 12.76 | 12.52 | 12.69 | 529,598 | +0.37(+2.99%) |
Jul 14, 2009 | 12.33 | 12.37 | 12.20 | 12.32 | 674,659 | +0.14(+1.11%) |
Jul 13, 2009 | 11.97 | 12.20 | 11.95 | 12.19 | 546,851 | +0.19(+1.59%) |
Jul 10, 2009 | 11.70 | 12.03 | 11.68 | 12.00 | 858,696 | +0.23(+1.94%) |
Jul 09, 2009 | 11.43 | 11.85 | 11.40 | 11.77 | 929,864 | +0.38(+3.36%) |
Jul 08, 2009 | 11.56 | 11.71 | 11.28 | 11.38 | 650,097 | -0.20(-1.69%) |
Jul 07, 2009 | 11.87 | 11.97 | 11.57 | 11.58 | 601,453 | -0.27(-2.28%) |
Jul 06, 2009 | 11.88 | 12.07 | 11.68 | 11.85 | 491,132 | -0.15(-1.24%) |
Jul 02, 2009 | 12.06 | 12.27 | 11.93 | 12.00 | 621,053 | -0.07(-0.58%) |