Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.00 | 13.12 | 12.72 | 13.02 | 158,143 | +0.04(+0.30%) |
Sep 29, 2009 | 13.15 | 13.19 | 12.92 | 12.98 | 113,695 | -0.16(-1.24%) |
Sep 28, 2009 | 12.89 | 13.37 | 12.76 | 13.15 | 82,139 | +0.30(+2.34%) |
Sep 25, 2009 | 12.96 | 13.11 | 12.62 | 12.85 | 160,540 | -0.16(-1.21%) |
Sep 24, 2009 | 13.21 | 13.51 | 12.95 | 13.00 | 150,678 | -0.19(-1.44%) |
Sep 23, 2009 | 13.21 | 13.43 | 13.15 | 13.19 | 117,537 | -0.07(-0.49%) |
Sep 22, 2009 | 13.29 | 13.36 | 13.12 | 13.26 | 109,613 | +0.08(+0.60%) |
Sep 21, 2009 | 13.21 | 13.32 | 13.10 | 13.18 | 104,594 | -0.09(-0.69%) |
Sep 18, 2009 | 13.21 | 13.44 | 13.13 | 13.27 | 250,272 | +0.10(+0.80%) |
Sep 17, 2009 | 12.85 | 13.42 | 12.77 | 13.17 | 133,046 | +0.46(+3.60%) |
Sep 16, 2009 | 12.68 | 12.88 | 12.40 | 12.71 | 61,152 | +0.10(+0.78%) |
Sep 15, 2009 | 12.62 | 12.68 | 12.44 | 12.61 | 76,748 | -0.07(-0.52%) |
Sep 14, 2009 | 12.24 | 12.77 | 12.15 | 12.68 | 82,519 | +0.39(+3.20%) |
Sep 11, 2009 | 12.39 | 12.52 | 12.10 | 12.28 | 93,963 | -0.10(-0.85%) |
Sep 10, 2009 | 12.15 | 12.41 | 11.87 | 12.39 | 107,101 | +0.27(+2.21%) |
Sep 09, 2009 | 11.55 | 12.22 | 11.55 | 12.12 | 86,201 | +0.51(+4.39%) |
Sep 08, 2009 | 11.54 | 11.72 | 11.37 | 11.61 | 103,388 | +0.20(+1.72%) |
Sep 04, 2009 | 11.29 | 11.45 | 11.19 | 11.41 | 115,372 | +0.13(+1.16%) |
Sep 03, 2009 | 11.26 | 11.36 | 11.04 | 11.28 | 86,948 | +0.06(+0.52%) |
Sep 02, 2009 | 10.98 | 11.40 | 10.85 | 11.22 | 425,313 | +0.24(+2.20%) |
Sep 01, 2009 | 11.35 | 11.72 | 10.70 | 10.98 | 244,174 | -0.84(-7.10%) |
Aug 31, 2009 | 11.79 | 12.08 | 11.79 | 11.82 | 106,193 | -0.08(-0.70%) |
Aug 28, 2009 | 12.41 | 12.41 | 11.66 | 11.91 | 105,654 | -0.29(-2.41%) |
Aug 27, 2009 | 12.11 | 12.55 | 11.91 | 12.20 | 92,832 | +0.04(+0.32%) |
Aug 26, 2009 | 12.13 | 12.31 | 11.94 | 12.16 | 94,612 | +0.05(+0.43%) |
Aug 25, 2009 | 12.11 | 12.30 | 12.04 | 12.11 | 90,238 | +0.13(+1.09%) |
Aug 24, 2009 | 12.66 | 12.72 | 11.87 | 11.98 | 148,789 | -0.61(-4.88%) |
Aug 21, 2009 | 12.04 | 12.63 | 11.89 | 12.59 | 257,828 | +0.72(+6.06%) |
Aug 20, 2009 | 11.79 | 12.06 | 11.70 | 11.87 | 79,084 | +0.02(+0.17%) |
Aug 19, 2009 | 11.58 | 11.91 | 11.44 | 11.85 | 56,572 | +0.16(+1.40%) |
Aug 18, 2009 | 11.43 | 11.75 | 11.27 | 11.69 | 73,781 | +0.35(+3.06%) |
Aug 17, 2009 | 11.42 | 11.42 | 11.24 | 11.34 | 63,441 | -0.33(-2.80%) |
Aug 14, 2009 | 12.07 | 12.14 | 11.47 | 11.67 | 76,059 | -0.44(-3.67%) |
Aug 13, 2009 | 12.06 | 12.25 | 11.79 | 12.11 | 103,555 | +0.09(+0.71%) |
Aug 12, 2009 | 11.73 | 12.43 | 11.57 | 12.03 | 147,099 | +0.31(+2.62%) |
Aug 11, 2009 | 11.79 | 11.96 | 11.44 | 11.72 | 126,625 | -0.11(-0.94%) |
Aug 10, 2009 | 11.85 | 12.13 | 11.58 | 11.83 | 101,005 | -0.11(-0.93%) |
Aug 07, 2009 | 11.31 | 12.14 | 11.17 | 11.94 | 152,808 | +0.82(+7.41%) |
Aug 06, 2009 | 11.30 | 11.41 | 10.93 | 11.12 | 124,765 | -0.18(-1.62%) |
Aug 05, 2009 | 11.79 | 11.82 | 11.14 | 11.30 | 122,748 | -0.52(-4.37%) |
Aug 04, 2009 | 11.60 | 11.90 | 11.52 | 11.82 | 159,254 | +0.10(+0.89%) |
Aug 03, 2009 | 11.66 | 11.85 | 11.39 | 11.72 | 179,218 | +0.12(+1.07%) |
Jul 31, 2009 | 11.73 | 11.89 | 11.46 | 11.59 | 231,680 | -0.05(-0.45%) |
Jul 30, 2009 | 11.58 | 11.91 | 11.41 | 11.64 | 211,504 | +0.32(+2.83%) |
Jul 29, 2009 | 11.32 | 11.73 | 11.17 | 11.32 | 238,067 | -0.06(-0.52%) |
Jul 28, 2009 | 10.64 | 11.52 | 10.54 | 11.38 | 348,408 | +0.57(+5.26%) |
Jul 27, 2009 | 10.87 | 10.87 | 10.60 | 10.81 | 191,616 | -0.21(-1.90%) |
Jul 24, 2009 | 10.39 | 11.09 | 10.12 | 11.02 | 590 | -0.60(-5.12%) |
Jul 23, 2009 | 11.32 | 11.76 | 11.16 | 11.62 | 143,689 | +0.26(+2.25%) |
Jul 22, 2009 | 11.31 | 11.53 | 11.17 | 11.36 | 85,268 | -0.01(-0.06%) |
Jul 21, 2009 | 11.58 | 11.64 | 11.17 | 11.37 | 72,792 | -0.12(-1.08%) |
Jul 20, 2009 | 11.54 | 11.68 | 11.30 | 11.49 | 130,167 | -0.01(-0.06%) |
Jul 17, 2009 | 11.47 | 11.73 | 11.37 | 11.50 | 153,714 | -0.10(-0.85%) |
Jul 16, 2009 | 11.29 | 11.61 | 11.17 | 11.60 | 159,837 | +0.28(+2.49%) |
Jul 15, 2009 | 11.25 | 11.55 | 11.25 | 11.32 | 259,217 | +0.12(+1.11%) |
Jul 14, 2009 | 11.16 | 11.40 | 11.13 | 11.19 | 202,091 | +0.06(+0.53%) |
Jul 13, 2009 | 10.93 | 11.24 | 10.93 | 11.13 | 361,189 | +0.52(+4.93%) |
Jul 10, 2009 | 10.56 | 10.73 | 10.39 | 10.61 | 121,762 | +0.00(+0.00%) |
Jul 09, 2009 | 10.88 | 10.90 | 10.53 | 10.61 | 105,704 | -0.16(-1.46%) |
Jul 08, 2009 | 10.73 | 10.83 | 10.59 | 10.77 | 195,508 | +0.12(+1.11%) |
Jul 07, 2009 | 10.92 | 10.93 | 10.60 | 10.65 | 236,142 | -0.22(-2.05%) |
Jul 06, 2009 | 10.81 | 10.91 | 10.66 | 10.87 | 104,079 | +0.08(+0.73%) |
Jul 02, 2009 | 11.59 | 11.59 | 10.79 | 10.79 | 146,910 | -0.96(-8.13%) |