Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.64 | 13.69 | 13.32 | 13.49 | 444,702 | -0.17(-1.22%) |
Sep 29, 2009 | 13.91 | 14.09 | 13.65 | 13.65 | 335,089 | -0.29(-2.05%) |
Sep 28, 2009 | 13.90 | 14.08 | 13.81 | 13.94 | 214,094 | +0.08(+0.56%) |
Sep 25, 2009 | 13.91 | 14.09 | 13.83 | 13.86 | 164,407 | -0.13(-0.94%) |
Sep 24, 2009 | 14.14 | 14.18 | 13.94 | 13.99 | 412,917 | -0.12(-0.89%) |
Sep 23, 2009 | 13.95 | 14.40 | 13.92 | 14.12 | 448,366 | +0.13(+0.94%) |
Sep 22, 2009 | 13.59 | 14.05 | 13.59 | 13.99 | 594,915 | +0.46(+3.44%) |
Sep 21, 2009 | 13.41 | 13.68 | 13.37 | 13.52 | 296,934 | +0.02(+0.13%) |
Sep 18, 2009 | 13.75 | 13.81 | 13.50 | 13.50 | 691,450 | -0.22(-1.61%) |
Sep 17, 2009 | 13.75 | 13.83 | 13.67 | 13.72 | 388,383 | -0.02(-0.13%) |
Sep 16, 2009 | 13.82 | 13.86 | 13.65 | 13.74 | 291,027 | -0.07(-0.52%) |
Sep 15, 2009 | 13.81 | 13.86 | 13.63 | 13.81 | 234,371 | +0.00(+0.00%) |
Sep 14, 2009 | 13.55 | 13.87 | 13.55 | 13.81 | 221,480 | +0.12(+0.87%) |
Sep 11, 2009 | 13.67 | 13.81 | 13.41 | 13.70 | 191,982 | +0.00(+0.00%) |
Sep 10, 2009 | 13.32 | 13.82 | 13.30 | 13.70 | 572,120 | +0.37(+2.77%) |
Sep 09, 2009 | 12.87 | 13.35 | 12.86 | 13.33 | 300,582 | +0.40(+3.13%) |
Sep 08, 2009 | 12.97 | 12.97 | 12.77 | 12.92 | 151,098 | +0.03(+0.23%) |
Sep 04, 2009 | 13.01 | 13.01 | 12.43 | 12.89 | 254,541 | +0.24(+1.93%) |
Sep 03, 2009 | 12.72 | 12.84 | 12.47 | 12.65 | 240,342 | -0.05(-0.38%) |
Sep 02, 2009 | 12.75 | 12.76 | 12.62 | 12.69 | 350,639 | -0.13(-1.02%) |
Sep 01, 2009 | 13.14 | 13.14 | 12.68 | 12.83 | 315,262 | -0.44(-3.32%) |
Aug 31, 2009 | 13.39 | 13.54 | 13.22 | 13.27 | 260,917 | -0.21(-1.59%) |
Aug 28, 2009 | 13.70 | 13.84 | 13.46 | 13.48 | 165,294 | -0.26(-1.86%) |
Aug 27, 2009 | 13.71 | 13.75 | 13.46 | 13.74 | 114,504 | +0.06(+0.44%) |
Aug 26, 2009 | 13.66 | 13.80 | 13.61 | 13.68 | 139,620 | +0.05(+0.39%) |
Aug 25, 2009 | 13.67 | 13.70 | 13.58 | 13.62 | 242,216 | -0.01(-0.09%) |
Aug 24, 2009 | 13.54 | 13.66 | 13.43 | 13.64 | 858,877 | +0.17(+1.28%) |
Aug 21, 2009 | 13.22 | 13.49 | 12.98 | 13.46 | 482,175 | +0.43(+3.29%) |
Aug 20, 2009 | 13.00 | 13.08 | 12.94 | 13.03 | 118,693 | +0.04(+0.32%) |
Aug 19, 2009 | 12.82 | 13.03 | 12.79 | 12.99 | 187,869 | +0.04(+0.28%) |
Aug 18, 2009 | 12.90 | 13.05 | 12.60 | 12.96 | 151,158 | +0.09(+0.69%) |
Aug 17, 2009 | 13.08 | 13.08 | 12.68 | 12.87 | 169,949 | -0.42(-3.14%) |
Aug 14, 2009 | 13.52 | 13.52 | 13.10 | 13.28 | 192,044 | -0.21(-1.59%) |
Aug 13, 2009 | 13.59 | 13.69 | 13.31 | 13.50 | 111,197 | -0.05(-0.40%) |
Aug 12, 2009 | 13.31 | 13.70 | 13.18 | 13.55 | 165,067 | +0.30(+2.25%) |
Aug 11, 2009 | 13.43 | 13.54 | 13.19 | 13.25 | 186,309 | -0.29(-2.11%) |
Aug 10, 2009 | 13.55 | 13.72 | 13.47 | 13.54 | 127,859 | -0.15(-1.09%) |
Aug 07, 2009 | 13.46 | 13.80 | 13.42 | 13.69 | 323,021 | +0.45(+3.37%) |
Aug 06, 2009 | 13.52 | 13.52 | 13.15 | 13.24 | 168,650 | -0.17(-1.24%) |
Aug 05, 2009 | 13.67 | 13.67 | 13.33 | 13.41 | 176,096 | -0.27(-1.96%) |
Aug 04, 2009 | 13.43 | 13.68 | 13.39 | 13.68 | 132,861 | +0.10(+0.75%) |
Aug 03, 2009 | 13.47 | 13.58 | 13.22 | 13.58 | 323,122 | +0.10(+0.75%) |
Jul 31, 2009 | 13.44 | 13.70 | 13.32 | 13.47 | 341,824 | -0.07(-0.53%) |
Jul 30, 2009 | 13.49 | 13.81 | 13.36 | 13.55 | 242,481 | +0.20(+1.52%) |
Jul 29, 2009 | 13.25 | 13.42 | 13.23 | 13.34 | 278,134 | -0.06(-0.44%) |
Jul 28, 2009 | 13.19 | 13.40 | 13.03 | 13.40 | 275,017 | +0.08(+0.58%) |
Jul 27, 2009 | 13.15 | 13.33 | 13.03 | 13.33 | 432,197 | +0.11(+0.86%) |
Jul 24, 2009 | 13.17 | 13.33 | 13.03 | 13.21 | 296,699 | -0.10(-0.76%) |
Jul 23, 2009 | 13.06 | 13.47 | 12.98 | 13.31 | 375,077 | +0.18(+1.36%) |
Jul 22, 2009 | 12.96 | 13.22 | 12.69 | 13.14 | 170,754 | +0.10(+0.73%) |
Jul 21, 2009 | 12.92 | 13.10 | 12.74 | 13.04 | 244,174 | +0.01(+0.05%) |
Jul 20, 2009 | 13.00 | 13.06 | 12.81 | 13.03 | 194,056 | +0.11(+0.83%) |
Jul 17, 2009 | 12.47 | 12.99 | 12.47 | 12.93 | 304,660 | -0.01(-0.05%) |
Jul 16, 2009 | 12.66 | 12.93 | 12.55 | 12.93 | 275,531 | +0.17(+1.31%) |
Jul 15, 2009 | 12.41 | 12.77 | 12.18 | 12.77 | 326,476 | +0.51(+4.13%) |
Jul 14, 2009 | 12.23 | 12.33 | 12.06 | 12.26 | 140,393 | -0.04(-0.29%) |
Jul 13, 2009 | 12.04 | 12.30 | 11.94 | 12.30 | 366,769 | +0.07(+0.58%) |
Jul 10, 2009 | 12.19 | 12.32 | 12.14 | 12.22 | 277,305 | -0.01(-0.05%) |
Jul 09, 2009 | 12.30 | 12.32 | 12.09 | 12.23 | 282,262 | +0.05(+0.44%) |
Jul 08, 2009 | 12.24 | 12.27 | 12.06 | 12.18 | 333,570 | +0.02(+0.15%) |
Jul 07, 2009 | 12.40 | 12.40 | 12.16 | 12.16 | 238,342 | -0.20(-1.59%) |
Jul 06, 2009 | 12.45 | 12.49 | 12.24 | 12.36 | 260,744 | -0.15(-1.24%) |
Jul 02, 2009 | 12.60 | 12.83 | 12.38 | 12.51 | 365,991 | -0.31(-2.42%) |