Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.89 | 14.20 | 13.78 | 14.09 | 165,022 | +0.17(+1.22%) |
Sep 29, 2009 | 14.06 | 14.12 | 13.86 | 13.92 | 56,277 | -0.16(-1.14%) |
Sep 28, 2009 | 13.83 | 14.23 | 13.65 | 14.08 | 112,605 | +0.24(+1.73%) |
Sep 25, 2009 | 14.30 | 14.32 | 13.62 | 13.84 | 179,328 | -0.54(-3.76%) |
Sep 24, 2009 | 14.92 | 14.94 | 14.37 | 14.38 | 92,713 | -0.44(-2.97%) |
Sep 23, 2009 | 14.98 | 15.13 | 14.74 | 14.82 | 69,591 | -0.09(-0.60%) |
Sep 22, 2009 | 14.90 | 15.00 | 14.67 | 14.91 | 57,564 | +0.11(+0.74%) |
Sep 21, 2009 | 15.03 | 15.22 | 14.58 | 14.80 | 95,554 | -0.31(-2.05%) |
Sep 18, 2009 | 15.23 | 15.29 | 14.95 | 15.11 | 584,466 | -0.09(-0.59%) |
Sep 17, 2009 | 14.77 | 15.29 | 14.41 | 15.20 | 205,708 | +0.37(+2.49%) |
Sep 16, 2009 | 14.59 | 14.83 | 14.13 | 14.83 | 222,702 | +0.24(+1.64%) |
Sep 15, 2009 | 13.86 | 14.59 | 13.51 | 14.59 | 185,114 | +0.78(+5.65%) |
Sep 14, 2009 | 13.47 | 13.83 | 13.40 | 13.81 | 104,831 | +0.21(+1.54%) |
Sep 11, 2009 | 13.65 | 13.74 | 13.46 | 13.60 | 129,830 | +0.00(+0.00%) |
Sep 10, 2009 | 12.92 | 13.68 | 12.88 | 13.60 | 213,719 | +0.59(+4.53%) |
Sep 09, 2009 | 12.64 | 13.24 | 12.64 | 13.01 | 76,052 | +0.40(+3.17%) |
Sep 08, 2009 | 12.65 | 12.98 | 12.55 | 12.61 | 133,471 | +0.06(+0.48%) |
Sep 04, 2009 | 12.64 | 12.72 | 12.00 | 12.55 | 138,121 | -0.14(-1.10%) |
Sep 03, 2009 | 12.72 | 12.79 | 12.50 | 12.69 | 70,222 | -0.02(-0.16%) |
Sep 02, 2009 | 12.75 | 12.89 | 12.53 | 12.71 | 157,669 | -0.05(-0.39%) |
Sep 01, 2009 | 12.92 | 13.40 | 12.67 | 12.76 | 120,118 | -0.27(-2.07%) |
Aug 31, 2009 | 13.16 | 13.29 | 12.95 | 13.03 | 104,659 | -0.26(-1.96%) |
Aug 28, 2009 | 13.52 | 13.71 | 13.15 | 13.29 | 107,836 | -0.15(-1.12%) |
Aug 27, 2009 | 13.38 | 13.45 | 13.02 | 13.44 | 43,068 | +0.11(+0.83%) |
Aug 26, 2009 | 13.25 | 13.39 | 13.05 | 13.33 | 73,994 | +0.03(+0.23%) |
Aug 25, 2009 | 13.18 | 13.50 | 13.11 | 13.30 | 69,885 | +0.18(+1.37%) |
Aug 24, 2009 | 12.86 | 13.25 | 12.82 | 13.12 | 120,547 | +0.25(+1.94%) |
Aug 21, 2009 | 12.59 | 13.02 | 12.49 | 12.87 | 167,022 | +0.47(+3.79%) |
Aug 20, 2009 | 12.30 | 12.45 | 12.19 | 12.40 | 146,201 | +0.05(+0.40%) |
Aug 19, 2009 | 12.03 | 12.43 | 12.01 | 12.35 | 61,677 | +0.15(+1.23%) |
Aug 18, 2009 | 12.15 | 12.41 | 12.04 | 12.20 | 114,376 | +0.09(+0.74%) |
Aug 17, 2009 | 12.22 | 12.39 | 12.01 | 12.11 | 105,104 | -0.31(-2.50%) |
Aug 14, 2009 | 12.91 | 13.10 | 12.32 | 12.42 | 115,756 | -0.54(-4.17%) |
Aug 13, 2009 | 12.64 | 12.96 | 12.62 | 12.96 | 170,457 | +0.38(+3.02%) |
Aug 12, 2009 | 12.38 | 12.86 | 12.38 | 12.58 | 117,974 | +0.15(+1.21%) |
Aug 11, 2009 | 12.47 | 12.65 | 12.35 | 12.43 | 134,100 | -0.14(-1.11%) |
Aug 10, 2009 | 12.67 | 12.89 | 12.43 | 12.57 | 245,449 | -0.28(-2.18%) |
Aug 07, 2009 | 12.68 | 12.94 | 12.59 | 12.85 | 144,530 | +0.32(+2.55%) |
Aug 06, 2009 | 12.97 | 13.11 | 12.45 | 12.53 | 141,138 | -0.43(-3.32%) |
Aug 05, 2009 | 12.97 | 13.04 | 12.74 | 12.96 | 112,181 | -0.02(-0.15%) |
Aug 04, 2009 | 12.56 | 13.00 | 12.53 | 12.98 | 82,908 | +0.30(+2.37%) |
Aug 03, 2009 | 12.34 | 12.70 | 12.00 | 12.68 | 148,707 | +0.43(+3.51%) |
Jul 31, 2009 | 12.30 | 12.61 | 12.20 | 12.25 | 179,570 | -0.03(-0.24%) |
Jul 30, 2009 | 12.54 | 12.68 | 12.24 | 12.28 | 206,337 | -0.16(-1.29%) |
Jul 29, 2009 | 12.38 | 12.51 | 12.32 | 12.44 | 115,654 | -0.01(-0.08%) |
Jul 28, 2009 | 12.36 | 12.47 | 12.24 | 12.45 | 160,529 | +0.06(+0.48%) |
Jul 27, 2009 | 12.55 | 12.61 | 12.25 | 12.39 | 134,361 | -0.13(-1.04%) |
Jul 24, 2009 | 12.98 | 13.06 | 12.05 | 12.52 | 288,664 | -0.89(-6.64%) |
Jul 23, 2009 | 12.92 | 13.41 | 12.78 | 13.41 | 273,863 | +0.33(+2.52%) |
Jul 22, 2009 | 12.75 | 13.22 | 12.75 | 13.08 | 168,649 | +0.24(+1.87%) |
Jul 21, 2009 | 12.89 | 12.98 | 12.55 | 12.84 | 101,962 | +0.05(+0.39%) |
Jul 20, 2009 | 12.48 | 12.85 | 12.33 | 12.79 | 159,518 | +0.43(+3.48%) |
Jul 17, 2009 | 12.47 | 12.66 | 12.33 | 12.36 | 179,505 | -0.06(-0.48%) |
Jul 16, 2009 | 12.17 | 12.57 | 11.98 | 12.42 | 129,717 | +0.24(+1.97%) |
Jul 15, 2009 | 11.77 | 12.36 | 11.73 | 12.18 | 189,049 | +0.61(+5.27%) |
Jul 14, 2009 | 11.27 | 11.71 | 11.27 | 11.57 | 114,557 | +0.24(+2.12%) |
Jul 13, 2009 | 11.05 | 11.34 | 10.81 | 11.33 | 180,603 | +0.12(+1.07%) |
Jul 10, 2009 | 11.40 | 11.57 | 11.08 | 11.21 | 282,636 | -0.25(-2.18%) |
Jul 09, 2009 | 11.58 | 11.78 | 11.45 | 11.46 | 95,581 | -0.09(-0.78%) |
Jul 08, 2009 | 11.85 | 11.85 | 11.25 | 11.55 | 215,963 | -0.29(-2.45%) |
Jul 07, 2009 | 12.43 | 12.43 | 11.72 | 11.84 | 277,140 | -0.59(-4.75%) |
Jul 06, 2009 | 12.48 | 12.64 | 12.20 | 12.43 | 193,121 | -0.06(-0.48%) |
Jul 02, 2009 | 13.38 | 13.64 | 12.31 | 12.49 | 262,865 | -1.15(-8.43%) |