Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.98 | 13.98 | 13.04 | 13.49 | 401,320 | -0.44(-3.17%) |
Sep 29, 2009 | 13.82 | 14.07 | 13.78 | 13.94 | 174,482 | -0.01(-0.06%) |
Sep 28, 2009 | 13.73 | 14.14 | 13.56 | 13.94 | 233,112 | +0.44(+3.27%) |
Sep 25, 2009 | 13.23 | 14.18 | 13.18 | 13.50 | 354,591 | +0.24(+1.83%) |
Sep 24, 2009 | 13.42 | 13.60 | 13.00 | 13.26 | 270,013 | +0.04(+0.33%) |
Sep 23, 2009 | 13.24 | 13.71 | 12.98 | 13.22 | 202,289 | +0.03(+0.20%) |
Sep 22, 2009 | 13.18 | 13.49 | 12.91 | 13.19 | 211,187 | +0.26(+2.01%) |
Sep 21, 2009 | 13.73 | 13.79 | 12.73 | 12.93 | 402,329 | -1.08(-7.72%) |
Sep 18, 2009 | 13.66 | 14.01 | 13.35 | 14.01 | 252,418 | +0.28(+2.02%) |
Sep 17, 2009 | 13.79 | 14.04 | 13.58 | 13.74 | 332,133 | +0.01(+0.06%) |
Sep 16, 2009 | 13.42 | 13.85 | 13.42 | 13.73 | 308,780 | +0.33(+2.45%) |
Sep 15, 2009 | 12.99 | 13.43 | 12.85 | 13.40 | 219,582 | +0.56(+4.38%) |
Sep 14, 2009 | 13.49 | 13.55 | 12.46 | 12.84 | 320,475 | -0.67(-4.94%) |
Sep 11, 2009 | 12.99 | 13.72 | 12.98 | 13.50 | 443,600 | +0.50(+3.86%) |
Sep 10, 2009 | 12.56 | 13.28 | 12.14 | 13.00 | 483,773 | +0.54(+4.31%) |
Sep 09, 2009 | 12.14 | 12.85 | 11.83 | 12.46 | 415,187 | +0.35(+2.93%) |
Sep 08, 2009 | 11.68 | 12.28 | 11.13 | 12.11 | 369,221 | +0.74(+6.47%) |
Sep 04, 2009 | 10.66 | 11.62 | 10.66 | 11.37 | 206,452 | +0.68(+6.31%) |
Sep 03, 2009 | 10.97 | 11.02 | 10.39 | 10.70 | 291,261 | -0.17(-1.59%) |
Sep 02, 2009 | 10.84 | 11.22 | 10.47 | 10.87 | 344,105 | +0.10(+0.88%) |
Sep 01, 2009 | 10.92 | 11.43 | 10.56 | 10.78 | 755,048 | -0.31(-2.81%) |
Aug 31, 2009 | 11.78 | 12.05 | 11.05 | 11.09 | 538,064 | -0.90(-7.51%) |
Aug 28, 2009 | 12.13 | 12.94 | 11.94 | 11.99 | 376,256 | -0.26(-2.12%) |
Aug 27, 2009 | 12.33 | 12.45 | 11.82 | 12.25 | 159,326 | -0.14(-1.12%) |
Aug 26, 2009 | 12.43 | 12.67 | 11.95 | 12.39 | 332,831 | -0.10(-0.76%) |
Aug 25, 2009 | 12.71 | 12.89 | 12.39 | 12.48 | 300,535 | +0.00(+0.00%) |
Aug 24, 2009 | 12.78 | 12.98 | 12.41 | 12.48 | 240,500 | -0.23(-1.84%) |
Aug 21, 2009 | 12.67 | 12.93 | 12.22 | 12.72 | 381,870 | +0.22(+1.73%) |
Aug 20, 2009 | 11.48 | 12.66 | 11.43 | 12.50 | 393,121 | +1.04(+9.06%) |
Aug 19, 2009 | 11.31 | 11.79 | 10.99 | 11.46 | 458,297 | +0.03(+0.30%) |
Aug 18, 2009 | 10.66 | 11.67 | 10.55 | 11.43 | 423,640 | +0.83(+7.84%) |
Aug 17, 2009 | 10.85 | 10.96 | 10.14 | 10.59 | 328,192 | -0.74(-6.56%) |
Aug 14, 2009 | 11.74 | 11.74 | 11.17 | 11.34 | 299,126 | -0.32(-2.75%) |
Aug 13, 2009 | 11.69 | 11.75 | 11.34 | 11.66 | 285,303 | +0.12(+1.05%) |
Aug 12, 2009 | 11.21 | 11.64 | 11.17 | 11.54 | 317,538 | +0.41(+3.65%) |
Aug 11, 2009 | 11.61 | 11.68 | 10.99 | 11.13 | 254,984 | -0.65(-5.51%) |
Aug 10, 2009 | 11.75 | 11.86 | 11.25 | 11.78 | 289,676 | +0.23(+1.95%) |
Aug 07, 2009 | 11.34 | 11.94 | 11.17 | 11.56 | 448,665 | +0.45(+4.05%) |
Aug 06, 2009 | 11.11 | 11.32 | 10.62 | 11.11 | 376,369 | -0.08(-0.70%) |
Aug 05, 2009 | 11.30 | 11.40 | 10.79 | 11.18 | 313,614 | -0.02(-0.16%) |
Aug 04, 2009 | 10.96 | 11.30 | 10.92 | 11.20 | 386,325 | -0.11(-0.99%) |
Aug 03, 2009 | 10.57 | 11.43 | 10.57 | 11.31 | 708,837 | +0.93(+9.01%) |
Jul 31, 2009 | 9.773 | 11.24 | 9.643 | 10.38 | 851,276 | +1.05(+11.22%) |
Jul 30, 2009 | 9.175 | 9.556 | 9.002 | 9.331 | 251,343 | +0.25(+2.76%) |
Jul 29, 2009 | 9.244 | 9.348 | 8.855 | 9.080 | 131,912 | -0.23(-2.42%) |
Jul 28, 2009 | 9.591 | 9.729 | 9.236 | 9.305 | 149,089 | -0.22(-2.27%) |
Jul 27, 2009 | 9.150 | 9.617 | 8.933 | 9.521 | 270,174 | +0.22(+2.33%) |
Jul 24, 2009 | 9.097 | 9.305 | 8.916 | 9.305 | 914 | +0.19(+2.09%) |
Jul 23, 2009 | 8.829 | 9.513 | 8.656 | 9.115 | 646,654 | +0.23(+2.63%) |
Jul 22, 2009 | 8.682 | 9.184 | 8.648 | 8.881 | 178,883 | +0.18(+2.09%) |
Jul 21, 2009 | 8.864 | 8.985 | 8.569 | 8.699 | 135,131 | -0.16(-1.86%) |
Jul 20, 2009 | 8.829 | 8.872 | 8.613 | 8.864 | 160,699 | +0.03(+0.39%) |
Jul 17, 2009 | 8.665 | 8.855 | 8.440 | 8.829 | 360,910 | +0.18(+2.10%) |
Jul 16, 2009 | 8.656 | 8.691 | 8.491 | 8.647 | 176,989 | +0.01(+0.10%) |
Jul 15, 2009 | 8.639 | 8.656 | 8.370 | 8.639 | 265,368 | +0.17(+2.05%) |
Jul 14, 2009 | 7.738 | 8.552 | 7.738 | 8.465 | 417,287 | +0.72(+9.27%) |
Jul 13, 2009 | 7.669 | 7.937 | 7.297 | 7.747 | 203,560 | +0.10(+1.36%) |
Jul 10, 2009 | 7.453 | 7.851 | 7.453 | 7.643 | 109,115 | +0.02(+0.23%) |
Jul 09, 2009 | 7.998 | 8.041 | 7.600 | 7.626 | 159,861 | -0.28(-3.50%) |
Jul 08, 2009 | 7.782 | 8.266 | 7.756 | 7.903 | 258,239 | +0.15(+1.90%) |
Jul 07, 2009 | 8.483 | 8.595 | 7.669 | 7.756 | 341,216 | -0.73(-8.57%) |
Jul 06, 2009 | 8.240 | 8.786 | 8.223 | 8.483 | 507,466 | +0.04(+0.51%) |
Jul 02, 2009 | 8.517 | 8.517 | 8.024 | 8.440 | 297,356 | -0.20(-2.30%) |