Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.68 | 13.68 | 13.41 | 13.56 | 11,780 | -0.08(-0.59%) |
Sep 29, 2009 | 13.63 | 13.69 | 13.57 | 13.64 | 13,720 | +0.05(+0.37%) |
Sep 28, 2009 | 13.40 | 13.69 | 13.40 | 13.59 | 27,633 | +0.27(+2.02%) |
Sep 25, 2009 | 13.31 | 13.41 | 13.28 | 13.32 | 20,608 | -0.04(-0.29%) |
Sep 24, 2009 | 13.46 | 13.46 | 13.26 | 13.36 | 21,351 | -0.05(-0.37%) |
Sep 23, 2009 | 13.55 | 13.55 | 13.41 | 13.41 | 21,600 | -0.08(-0.63%) |
Sep 22, 2009 | 13.51 | 13.54 | 13.42 | 13.50 | 34,702 | +0.05(+0.40%) |
Sep 21, 2009 | 13.33 | 13.46 | 13.33 | 13.44 | 2,856 | +0.12(+0.93%) |
Sep 18, 2009 | 13.43 | 13.43 | 13.30 | 13.32 | 23,745 | -0.07(-0.49%) |
Sep 17, 2009 | 13.42 | 13.42 | 13.30 | 13.38 | 67,156 | +0.22(+1.67%) |
Sep 16, 2009 | 13.16 | 13.28 | 13.16 | 13.16 | 39,660 | +0.01(+0.06%) |
Sep 15, 2009 | 13.20 | 13.20 | 13.09 | 13.16 | 14,920 | -0.02(-0.12%) |
Sep 14, 2009 | 13.01 | 13.20 | 13.01 | 13.17 | 15,014 | +0.15(+1.15%) |
Sep 11, 2009 | 13.11 | 13.14 | 12.98 | 13.02 | 33,702 | -0.06(-0.44%) |
Sep 10, 2009 | 12.92 | 13.08 | 12.92 | 13.08 | 19,470 | +0.15(+1.16%) |
Sep 09, 2009 | 12.84 | 12.97 | 12.84 | 12.93 | 15,229 | +0.12(+0.90%) |
Sep 08, 2009 | 12.71 | 12.81 | 12.62 | 12.81 | 59,305 | +0.12(+0.94%) |
Sep 04, 2009 | 12.52 | 12.71 | 12.51 | 12.69 | 63,577 | +0.16(+1.26%) |
Sep 03, 2009 | 12.57 | 12.57 | 12.46 | 12.54 | 7,277 | -0.02(-0.12%) |
Sep 02, 2009 | 12.41 | 12.60 | 12.36 | 12.55 | 27,511 | +0.07(+0.52%) |
Sep 01, 2009 | 12.64 | 12.73 | 12.45 | 12.49 | 13,157 | -0.15(-1.16%) |
Aug 31, 2009 | 12.55 | 12.63 | 12.53 | 12.63 | 9,292 | -0.01(-0.09%) |
Aug 28, 2009 | 12.70 | 12.70 | 12.58 | 12.64 | 69,083 | -0.09(-0.67%) |
Aug 27, 2009 | 12.94 | 12.94 | 12.60 | 12.73 | 19,182 | +0.02(+0.16%) |
Aug 26, 2009 | 12.73 | 12.76 | 12.69 | 12.71 | 20,309 | +0.02(+0.12%) |
Aug 25, 2009 | 12.71 | 12.76 | 12.68 | 12.70 | 41,868 | +0.02(+0.19%) |
Aug 24, 2009 | 12.74 | 12.74 | 12.64 | 12.67 | 62,276 | -0.01(-0.06%) |
Aug 21, 2009 | 12.63 | 12.71 | 12.60 | 12.68 | 47,441 | +0.16(+1.26%) |
Aug 20, 2009 | 12.47 | 12.53 | 12.43 | 12.52 | 25,542 | +0.08(+0.65%) |
Aug 19, 2009 | 12.20 | 12.46 | 12.20 | 12.44 | 23,478 | +0.17(+1.35%) |
Aug 18, 2009 | 12.08 | 12.29 | 12.06 | 12.28 | 35,926 | +0.19(+1.59%) |
Aug 17, 2009 | 11.96 | 12.08 | 11.96 | 12.08 | 22,241 | +0.02(+0.16%) |
Aug 14, 2009 | 12.23 | 12.23 | 11.98 | 12.06 | 34,284 | -0.16(-1.29%) |
Aug 13, 2009 | 12.12 | 12.22 | 12.05 | 12.22 | 110,188 | +0.10(+0.83%) |
Aug 12, 2009 | 12.13 | 12.19 | 12.10 | 12.12 | 64,842 | +0.08(+0.67%) |
Aug 11, 2009 | 12.04 | 12.07 | 11.99 | 12.04 | 34,661 | -0.02(-0.13%) |
Aug 10, 2009 | 12.03 | 12.08 | 11.99 | 12.06 | 35,619 | +0.01(+0.10%) |
Aug 07, 2009 | 12.05 | 12.13 | 12.03 | 12.04 | 21,525 | +0.12(+1.03%) |
Aug 06, 2009 | 12.11 | 12.11 | 11.91 | 11.92 | 24,667 | -0.13(-1.09%) |
Aug 05, 2009 | 12.22 | 12.22 | 11.99 | 12.05 | 41,234 | -0.16(-1.32%) |
Aug 04, 2009 | 12.09 | 12.22 | 12.09 | 12.21 | 23,205 | +0.07(+0.60%) |
Aug 03, 2009 | 12.06 | 12.14 | 11.98 | 12.14 | 43,320 | +0.14(+1.15%) |
Jul 31, 2009 | 12.05 | 12.13 | 12.00 | 12.00 | 46,488 | +0.00(+0.03%) |
Jul 30, 2009 | 12.15 | 12.23 | 12.00 | 12.00 | 17,478 | -0.01(-0.06%) |
Jul 29, 2009 | 12.02 | 12.06 | 11.97 | 12.01 | 27,394 | +0.06(+0.48%) |
Jul 28, 2009 | 11.94 | 12.02 | 11.85 | 11.95 | 32,012 | -0.01(-0.10%) |
Jul 27, 2009 | 11.92 | 11.97 | 11.85 | 11.96 | 95,982 | -0.05(-0.39%) |
Jul 24, 2009 | 11.89 | 12.01 | 11.83 | 12.01 | 335 | +0.16(+1.37%) |
Jul 23, 2009 | 11.72 | 11.90 | 11.72 | 11.84 | 200,355 | +0.21(+1.82%) |
Jul 22, 2009 | 11.65 | 11.68 | 11.63 | 11.63 | 45,790 | +0.02(+0.17%) |
Jul 21, 2009 | 11.55 | 11.61 | 11.49 | 11.61 | 92,813 | +0.20(+1.75%) |
Jul 20, 2009 | 11.36 | 11.44 | 11.30 | 11.41 | 30,544 | +0.08(+0.75%) |
Jul 17, 2009 | 11.34 | 11.37 | 11.29 | 11.33 | 26,620 | -0.06(-0.51%) |
Jul 16, 2009 | 11.32 | 11.39 | 11.29 | 11.39 | 14,154 | +0.14(+1.23%) |
Jul 15, 2009 | 11.18 | 11.26 | 11.11 | 11.25 | 16,751 | +0.15(+1.32%) |
Jul 14, 2009 | 11.07 | 11.13 | 11.01 | 11.10 | 21,750 | +0.10(+0.95%) |
Jul 13, 2009 | 10.73 | 11.01 | 10.73 | 11.00 | 3,934 | +0.15(+1.35%) |
Jul 10, 2009 | 10.92 | 10.92 | 10.81 | 10.85 | 57,965 | -0.08(-0.70%) |
Jul 09, 2009 | 11.11 | 11.11 | 10.89 | 10.93 | 21,460 | -0.13(-1.18%) |
Jul 08, 2009 | 11.14 | 11.14 | 11.05 | 11.06 | 17,468 | -0.09(-0.79%) |
Jul 07, 2009 | 11.26 | 11.29 | 11.15 | 11.15 | 41,395 | -0.13(-1.13%) |
Jul 06, 2009 | 11.17 | 11.27 | 11.11 | 11.27 | 52,532 | +0.00(+0.03%) |
Jul 02, 2009 | 11.42 | 11.42 | 11.23 | 11.27 | 7,703 | -0.34(-2.95%) |