Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.45 | 14.45 | 14.08 | 14.25 | 23,527 | -0.17(-1.21%) |
Sep 29, 2009 | 14.44 | 14.49 | 14.42 | 14.42 | 5,532 | -0.04(-0.29%) |
Sep 28, 2009 | 14.15 | 14.51 | 14.15 | 14.46 | 27,305 | +0.37(+2.66%) |
Sep 25, 2009 | 14.08 | 14.19 | 14.05 | 14.09 | 33,967 | -0.08(-0.59%) |
Sep 24, 2009 | 14.48 | 14.48 | 14.09 | 14.17 | 42,817 | -0.25(-1.73%) |
Sep 23, 2009 | 14.55 | 14.64 | 14.41 | 14.42 | 33,066 | -0.10(-0.69%) |
Sep 22, 2009 | 14.44 | 14.56 | 14.40 | 14.52 | 3,290 | +0.15(+1.04%) |
Sep 21, 2009 | 14.30 | 14.37 | 14.28 | 14.37 | 10,870 | -0.04(-0.29%) |
Sep 18, 2009 | 14.45 | 14.45 | 14.30 | 14.41 | 36,841 | +0.07(+0.52%) |
Sep 17, 2009 | 14.37 | 14.45 | 14.29 | 14.34 | 16,216 | -0.02(-0.12%) |
Sep 16, 2009 | 14.16 | 14.35 | 14.13 | 14.35 | 8,388 | +0.25(+1.77%) |
Sep 15, 2009 | 13.97 | 14.10 | 13.95 | 14.10 | 19,318 | +0.12(+0.89%) |
Sep 14, 2009 | 13.85 | 13.98 | 13.76 | 13.98 | 18,092 | +0.09(+0.66%) |
Sep 11, 2009 | 13.87 | 13.89 | 13.84 | 13.89 | 879 | +0.04(+0.30%) |
Sep 10, 2009 | 13.66 | 13.85 | 13.66 | 13.85 | 6,815 | +0.22(+1.65%) |
Sep 09, 2009 | 13.38 | 13.70 | 13.36 | 13.62 | 32,053 | +0.25(+1.87%) |
Sep 08, 2009 | 13.45 | 13.45 | 13.33 | 13.37 | 52,717 | +0.08(+0.59%) |
Sep 04, 2009 | 13.12 | 13.29 | 13.12 | 13.29 | 14,500 | +0.18(+1.37%) |
Sep 03, 2009 | 12.96 | 13.11 | 12.86 | 13.11 | 20,426 | +0.13(+1.03%) |
Sep 02, 2009 | 13.00 | 13.03 | 12.96 | 12.98 | 11,854 | -0.06(-0.45%) |
Sep 01, 2009 | 13.25 | 13.51 | 12.99 | 13.04 | 26,829 | -0.28(-2.13%) |
Aug 31, 2009 | 13.24 | 13.32 | 13.24 | 13.32 | 8,632 | -0.20(-1.48%) |
Aug 28, 2009 | 13.89 | 13.92 | 13.50 | 13.52 | 25,875 | -0.19(-1.40%) |
Aug 27, 2009 | 13.67 | 13.71 | 13.51 | 13.71 | 10,671 | -0.03(-0.18%) |
Aug 26, 2009 | 13.68 | 13.76 | 13.66 | 13.74 | 5,548 | +0.00(+0.00%) |
Aug 25, 2009 | 13.74 | 13.82 | 13.72 | 13.74 | 10,614 | +0.04(+0.30%) |
Aug 24, 2009 | 13.96 | 13.96 | 13.66 | 13.70 | 87,311 | -0.03(-0.24%) |
Aug 21, 2009 | 13.56 | 13.77 | 13.56 | 13.73 | 11,514 | +0.32(+2.42%) |
Aug 20, 2009 | 13.30 | 13.40 | 13.30 | 13.40 | 6,598 | +0.15(+1.13%) |
Aug 19, 2009 | 13.01 | 13.25 | 12.95 | 13.25 | 23,194 | +0.07(+0.57%) |
Aug 18, 2009 | 13.05 | 13.18 | 13.01 | 13.18 | 13,158 | +0.22(+1.67%) |
Aug 17, 2009 | 13.06 | 13.06 | 12.86 | 12.96 | 19,791 | -0.28(-2.14%) |
Aug 14, 2009 | 13.41 | 13.42 | 13.09 | 13.25 | 11,713 | -0.27(-1.97%) |
Aug 13, 2009 | 13.59 | 13.59 | 13.39 | 13.51 | 37,625 | +0.00(+0.00%) |
Aug 12, 2009 | 13.36 | 13.62 | 13.36 | 13.51 | 80,606 | +0.24(+1.82%) |
Aug 11, 2009 | 13.47 | 13.47 | 13.20 | 13.27 | 30,355 | -0.25(-1.85%) |
Aug 10, 2009 | 13.42 | 13.55 | 13.41 | 13.52 | 15,413 | +0.04(+0.31%) |
Aug 07, 2009 | 13.21 | 13.58 | 13.18 | 13.48 | 13,193 | +0.39(+2.99%) |
Aug 06, 2009 | 13.36 | 13.38 | 13.09 | 13.09 | 13,031 | -0.19(-1.44%) |
Aug 05, 2009 | 13.25 | 13.29 | 13.15 | 13.28 | 21,466 | -0.20(-1.48%) |
Aug 04, 2009 | 13.29 | 13.50 | 13.29 | 13.48 | 3,984 | +0.11(+0.81%) |
Aug 03, 2009 | 13.29 | 13.37 | 13.13 | 13.37 | 2,254 | +0.26(+1.97%) |
Jul 31, 2009 | 13.12 | 13.25 | 13.11 | 13.11 | 26,192 | +0.04(+0.32%) |
Jul 30, 2009 | 12.95 | 13.24 | 12.95 | 13.07 | 22,873 | +0.25(+1.95%) |
Jul 29, 2009 | 12.85 | 12.88 | 12.80 | 12.82 | 7,036 | -0.10(-0.77%) |
Jul 28, 2009 | 12.86 | 12.94 | 12.75 | 12.92 | 17,324 | +0.12(+0.91%) |
Jul 27, 2009 | 12.85 | 12.91 | 12.77 | 12.80 | 13,038 | -0.03(-0.26%) |
Jul 24, 2009 | 12.74 | 12.84 | 12.66 | 12.84 | 1,903 | +0.06(+0.46%) |
Jul 23, 2009 | 12.50 | 12.88 | 12.43 | 12.78 | 28,109 | +0.30(+2.40%) |
Jul 22, 2009 | 12.43 | 12.55 | 12.41 | 12.48 | 11,556 | +0.06(+0.47%) |
Jul 21, 2009 | 12.60 | 12.60 | 12.31 | 12.42 | 37,157 | -0.07(-0.60%) |
Jul 20, 2009 | 12.42 | 12.50 | 12.35 | 12.50 | 11,383 | +0.17(+1.42%) |
Jul 17, 2009 | 12.45 | 12.45 | 12.30 | 12.32 | 11,108 | -0.08(-0.67%) |
Jul 16, 2009 | 12.29 | 12.45 | 12.23 | 12.40 | 20,181 | +0.17(+1.43%) |
Jul 15, 2009 | 11.99 | 12.24 | 11.98 | 12.23 | 1,941 | +0.42(+3.53%) |
Jul 14, 2009 | 11.74 | 11.81 | 11.72 | 11.81 | 4,503 | +0.14(+1.21%) |
Jul 13, 2009 | 11.51 | 11.67 | 11.51 | 11.67 | 5,096 | +0.22(+1.96%) |
Jul 10, 2009 | 11.41 | 11.45 | 11.28 | 11.45 | 1,758 | +0.03(+0.29%) |
Jul 09, 2009 | 11.45 | 11.50 | 11.40 | 11.41 | 6,794 | -0.06(-0.51%) |
Jul 08, 2009 | 11.54 | 11.55 | 11.27 | 11.47 | 8,340 | -0.03(-0.29%) |
Jul 07, 2009 | 11.60 | 11.65 | 11.50 | 11.50 | 8,263 | -0.21(-1.78%) |
Jul 06, 2009 | 11.68 | 11.73 | 11.53 | 11.71 | 7,699 | -0.07(-0.64%) |
Jul 02, 2009 | 12.11 | 12.11 | 11.72 | 11.79 | 10,552 | -0.45(-3.68%) |