Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.24 | 15.31 | 13.59 | 13.59 | 424,629 | -1.61(-10.59%) |
Sep 29, 2009 | 15.32 | 15.43 | 14.96 | 15.20 | 171,891 | +0.03(+0.20%) |
Sep 28, 2009 | 14.79 | 15.45 | 14.51 | 15.17 | 140,859 | +0.49(+3.34%) |
Sep 25, 2009 | 15.18 | 15.52 | 14.56 | 14.68 | 203,834 | -0.63(-4.11%) |
Sep 24, 2009 | 16.07 | 16.20 | 15.07 | 15.31 | 144,673 | -0.60(-3.77%) |
Sep 23, 2009 | 16.62 | 16.64 | 15.89 | 15.91 | 135,064 | -0.77(-4.62%) |
Sep 22, 2009 | 16.56 | 16.91 | 16.25 | 16.68 | 108,760 | +0.27(+1.65%) |
Sep 21, 2009 | 16.55 | 16.74 | 15.78 | 16.41 | 153,324 | -0.36(-2.15%) |
Sep 18, 2009 | 17.12 | 17.36 | 16.57 | 16.77 | 185,335 | -0.20(-1.18%) |
Sep 17, 2009 | 17.24 | 17.69 | 16.60 | 16.97 | 104,241 | -0.03(-0.18%) |
Sep 16, 2009 | 16.51 | 17.41 | 16.46 | 17.00 | 191,801 | +0.62(+3.78%) |
Sep 15, 2009 | 16.06 | 16.41 | 15.68 | 16.38 | 101,774 | +0.30(+1.87%) |
Sep 14, 2009 | 15.79 | 16.13 | 15.29 | 16.08 | 84,144 | +0.15(+0.94%) |
Sep 11, 2009 | 16.04 | 16.34 | 15.66 | 15.93 | 152,478 | -0.12(-0.75%) |
Sep 10, 2009 | 15.54 | 16.10 | 15.54 | 16.05 | 92,573 | +0.49(+3.15%) |
Sep 09, 2009 | 15.37 | 15.98 | 15.17 | 15.56 | 129,530 | +0.18(+1.17%) |
Sep 08, 2009 | 15.22 | 15.49 | 14.88 | 15.38 | 91,776 | +0.33(+2.19%) |
Sep 04, 2009 | 14.64 | 15.14 | 14.33 | 15.05 | 406,763 | +0.40(+2.73%) |
Sep 03, 2009 | 15.10 | 15.25 | 14.27 | 14.65 | 242,366 | -0.40(-2.66%) |
Sep 02, 2009 | 15.10 | 15.59 | 14.60 | 15.05 | 137,356 | -0.09(-0.59%) |
Sep 01, 2009 | 15.73 | 16.83 | 15.02 | 15.14 | 184,013 | -0.68(-4.30%) |
Aug 31, 2009 | 16.33 | 16.39 | 15.35 | 15.82 | 212,409 | -0.80(-4.81%) |
Aug 28, 2009 | 16.81 | 17.00 | 16.26 | 16.62 | 80,215 | +0.08(+0.48%) |
Aug 27, 2009 | 16.94 | 16.94 | 15.56 | 16.54 | 150,726 | -0.17(-1.02%) |
Aug 26, 2009 | 16.50 | 16.93 | 16.07 | 16.71 | 161,574 | +0.22(+1.33%) |
Aug 25, 2009 | 15.97 | 16.71 | 15.97 | 16.49 | 254,475 | +0.70(+4.43%) |
Aug 24, 2009 | 16.24 | 16.58 | 15.39 | 15.79 | 144,726 | -0.33(-2.05%) |
Aug 21, 2009 | 14.59 | 16.40 | 14.59 | 16.12 | 529,214 | +1.53(+10.49%) |
Aug 20, 2009 | 13.66 | 14.59 | 13.48 | 14.59 | 334,617 | +0.91(+6.65%) |
Aug 19, 2009 | 13.28 | 13.78 | 13.11 | 13.68 | 100,514 | +0.02(+0.15%) |
Aug 18, 2009 | 12.99 | 13.75 | 12.94 | 13.66 | 135,197 | +0.91(+7.14%) |
Aug 17, 2009 | 13.16 | 13.24 | 12.54 | 12.75 | 163,262 | -0.84(-6.18%) |
Aug 14, 2009 | 13.85 | 13.92 | 13.09 | 13.59 | 113,351 | -0.26(-1.88%) |
Aug 13, 2009 | 14.10 | 14.26 | 13.49 | 13.85 | 95,936 | -0.18(-1.28%) |
Aug 12, 2009 | 13.74 | 14.58 | 13.57 | 14.03 | 217,156 | +0.55(+4.08%) |
Aug 11, 2009 | 13.90 | 13.90 | 12.90 | 13.48 | 236,533 | -0.48(-3.44%) |
Aug 10, 2009 | 14.22 | 14.35 | 13.81 | 13.96 | 145,577 | -0.35(-2.45%) |
Aug 07, 2009 | 13.74 | 14.91 | 13.66 | 14.31 | 373,582 | +0.95(+7.11%) |
Aug 06, 2009 | 14.02 | 14.09 | 13.16 | 13.36 | 202,065 | -0.61(-4.37%) |
Aug 05, 2009 | 13.99 | 14.16 | 13.49 | 13.97 | 282,773 | +0.08(+0.58%) |
Aug 04, 2009 | 13.75 | 14.15 | 12.69 | 13.89 | 361,010 | +0.11(+0.80%) |
Aug 03, 2009 | 13.31 | 13.99 | 12.88 | 13.78 | 323,715 | +0.65(+4.95%) |
Jul 31, 2009 | 12.84 | 13.84 | 12.67 | 13.13 | 495,241 | +0.24(+1.86%) |
Jul 30, 2009 | 12.62 | 13.00 | 11.99 | 12.89 | 470,090 | +0.65(+5.31%) |
Jul 29, 2009 | 12.53 | 12.65 | 11.92 | 12.24 | 238,821 | -0.27(-2.16%) |
Jul 28, 2009 | 12.31 | 12.74 | 11.89 | 12.51 | 320,867 | +0.15(+1.21%) |
Jul 27, 2009 | 12.04 | 12.67 | 12.00 | 12.36 | 240,106 | +0.49(+4.13%) |
Jul 24, 2009 | 11.73 | 11.90 | 11.18 | 11.87 | 358 | -0.01(-0.08%) |
Jul 23, 2009 | 10.28 | 11.89 | 10.22 | 11.88 | 475,521 | +1.60(+15.56%) |
Jul 22, 2009 | 9.820 | 10.39 | 9.680 | 10.28 | 147,934 | +0.38(+3.84%) |
Jul 21, 2009 | 9.980 | 10.01 | 9.540 | 9.900 | 183,390 | -0.05(-0.50%) |
Jul 20, 2009 | 9.840 | 10.19 | 9.650 | 9.950 | 287,400 | +0.18(+1.84%) |
Jul 17, 2009 | 10.00 | 10.05 | 9.490 | 9.770 | 164,800 | +0.00(+0.00%) |
Jul 16, 2009 | 9.620 | 9.900 | 9.390 | 9.770 | 154,400 | +0.09(+0.93%) |
Jul 15, 2009 | 9.430 | 9.860 | 9.430 | 9.680 | 234,000 | +0.43(+4.65%) |
Jul 14, 2009 | 8.500 | 9.410 | 8.480 | 9.250 | 254,400 | +0.79(+9.34%) |
Jul 13, 2009 | 8.150 | 8.560 | 7.940 | 8.460 | 181,600 | +0.31(+3.80%) |
Jul 10, 2009 | 8.480 | 8.580 | 7.870 | 8.150 | 203,679 | -0.48(-5.56%) |
Jul 09, 2009 | 8.320 | 8.650 | 8.290 | 8.630 | 188,007 | +0.40(+4.86%) |
Jul 08, 2009 | 8.870 | 8.930 | 8.040 | 8.230 | 168,584 | -0.60(-6.80%) |
Jul 07, 2009 | 8.710 | 9.150 | 8.701 | 8.830 | 144,434 | +0.09(+1.03%) |
Jul 06, 2009 | 9.310 | 9.390 | 8.630 | 8.740 | 193,294 | -0.59(-6.32%) |
Jul 02, 2009 | 9.350 | 9.500 | 9.190 | 9.330 | 155,797 | -0.26(-2.71%) |