Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.39 | 11.48 | 10.92 | 11.33 | 449,359 | -0.02(-0.16%) |
Sep 29, 2009 | 11.53 | 11.59 | 11.32 | 11.35 | 303,821 | -0.21(-1.77%) |
Sep 28, 2009 | 11.60 | 11.63 | 11.29 | 11.56 | 177,985 | -0.04(-0.31%) |
Sep 25, 2009 | 11.65 | 11.74 | 11.41 | 11.59 | 451,648 | +0.02(+0.15%) |
Sep 24, 2009 | 12.30 | 12.33 | 11.30 | 11.57 | 595,509 | -0.62(-5.12%) |
Sep 23, 2009 | 12.39 | 12.48 | 12.16 | 12.20 | 208,825 | -0.15(-1.23%) |
Sep 22, 2009 | 12.72 | 12.79 | 12.26 | 12.35 | 254,544 | -0.30(-2.40%) |
Sep 21, 2009 | 12.94 | 13.05 | 12.46 | 12.65 | 256,061 | -0.46(-3.54%) |
Sep 18, 2009 | 13.21 | 13.35 | 12.57 | 13.12 | 570,635 | -0.04(-0.27%) |
Sep 17, 2009 | 13.27 | 13.54 | 12.82 | 13.15 | 340,877 | -0.10(-0.74%) |
Sep 16, 2009 | 12.39 | 13.33 | 12.22 | 13.25 | 346,863 | +0.87(+7.06%) |
Sep 15, 2009 | 12.35 | 12.53 | 11.75 | 12.38 | 416,639 | +0.07(+0.58%) |
Sep 14, 2009 | 12.44 | 12.53 | 12.15 | 12.31 | 297,059 | -0.26(-2.06%) |
Sep 11, 2009 | 12.65 | 12.99 | 12.46 | 12.56 | 162,819 | -0.04(-0.28%) |
Sep 10, 2009 | 13.03 | 13.05 | 12.54 | 12.60 | 223,425 | -0.48(-3.68%) |
Sep 09, 2009 | 12.90 | 13.37 | 12.66 | 13.08 | 281,951 | +0.13(+1.03%) |
Sep 08, 2009 | 12.74 | 12.98 | 12.44 | 12.95 | 182,363 | +0.38(+3.05%) |
Sep 04, 2009 | 12.53 | 12.71 | 12.35 | 12.56 | 127,203 | +0.03(+0.21%) |
Sep 03, 2009 | 12.45 | 12.57 | 12.17 | 12.54 | 127,332 | +0.20(+1.59%) |
Sep 02, 2009 | 12.62 | 12.86 | 12.31 | 12.34 | 147,292 | -0.36(-2.81%) |
Sep 01, 2009 | 13.38 | 13.79 | 12.56 | 12.70 | 314,226 | -0.74(-5.51%) |
Aug 31, 2009 | 13.37 | 13.54 | 13.25 | 13.44 | 236,580 | -0.04(-0.33%) |
Aug 28, 2009 | 13.87 | 13.88 | 13.38 | 13.48 | 132,603 | -0.29(-2.14%) |
Aug 27, 2009 | 13.83 | 14.11 | 13.34 | 13.78 | 161,003 | -0.16(-1.15%) |
Aug 26, 2009 | 13.50 | 14.29 | 13.44 | 13.94 | 188,669 | +0.39(+2.90%) |
Aug 25, 2009 | 13.54 | 14.14 | 13.50 | 13.54 | 152,397 | +0.04(+0.26%) |
Aug 24, 2009 | 14.25 | 14.45 | 13.32 | 13.51 | 200,242 | -0.68(-4.78%) |
Aug 21, 2009 | 13.47 | 14.20 | 13.39 | 14.19 | 327,710 | +0.91(+6.85%) |
Aug 20, 2009 | 13.63 | 13.70 | 13.20 | 13.28 | 240,525 | -0.24(-1.78%) |
Aug 19, 2009 | 13.29 | 13.61 | 13.29 | 13.52 | 224,528 | +0.12(+0.86%) |
Aug 18, 2009 | 13.39 | 13.58 | 13.32 | 13.40 | 172,006 | +0.05(+0.40%) |
Aug 17, 2009 | 13.62 | 13.71 | 13.11 | 13.35 | 330,464 | -0.56(-4.04%) |
Aug 14, 2009 | 14.09 | 14.09 | 13.38 | 13.91 | 240,785 | -0.24(-1.70%) |
Aug 13, 2009 | 14.33 | 14.47 | 13.92 | 14.15 | 191,569 | -0.04(-0.31%) |
Aug 12, 2009 | 14.19 | 14.50 | 13.90 | 14.20 | 321,098 | +0.07(+0.51%) |
Aug 11, 2009 | 15.14 | 15.14 | 13.91 | 14.12 | 327,993 | -1.06(-6.99%) |
Aug 10, 2009 | 14.83 | 15.40 | 14.79 | 15.19 | 291,182 | +0.21(+1.37%) |
Aug 07, 2009 | 14.71 | 15.25 | 13.71 | 14.98 | 555,443 | +0.54(+3.77%) |
Aug 06, 2009 | 14.46 | 14.85 | 13.94 | 14.44 | 318,558 | +0.09(+0.62%) |
Aug 05, 2009 | 14.35 | 14.50 | 13.90 | 14.35 | 323,202 | -0.04(-0.25%) |
Aug 04, 2009 | 13.85 | 14.61 | 13.49 | 14.38 | 631,498 | +0.36(+2.54%) |
Aug 03, 2009 | 13.98 | 14.17 | 13.54 | 14.03 | 341,479 | +0.12(+0.83%) |
Jul 31, 2009 | 13.78 | 14.04 | 13.57 | 13.91 | 1,481,838 | +0.14(+1.04%) |
Jul 30, 2009 | 13.27 | 14.04 | 13.12 | 13.77 | 605,093 | +0.54(+4.11%) |
Jul 29, 2009 | 12.73 | 13.31 | 12.59 | 13.22 | 508,094 | +0.30(+2.35%) |
Jul 28, 2009 | 12.34 | 13.02 | 12.09 | 12.92 | 549,248 | +0.45(+3.57%) |
Jul 27, 2009 | 11.88 | 12.59 | 11.78 | 12.47 | 431,074 | +0.60(+5.03%) |
Jul 24, 2009 | 11.58 | 11.95 | 11.29 | 11.88 | 430,916 | +0.24(+2.07%) |
Jul 23, 2009 | 10.74 | 11.70 | 10.61 | 11.64 | 1,001,432 | +0.80(+7.41%) |
Jul 22, 2009 | 10.34 | 11.30 | 9.826 | 10.83 | 1,042,355 | -0.22(-2.02%) |
Jul 21, 2009 | 11.57 | 11.63 | 11.02 | 11.06 | 421,335 | -0.41(-3.58%) |
Jul 20, 2009 | 11.38 | 11.74 | 11.38 | 11.47 | 355,346 | +0.19(+1.66%) |
Jul 17, 2009 | 11.94 | 12.29 | 11.07 | 11.28 | 1,422,078 | -0.48(-4.09%) |
Jul 16, 2009 | 11.95 | 12.14 | 11.46 | 11.76 | 541,904 | -0.28(-2.30%) |
Jul 15, 2009 | 11.99 | 12.25 | 11.74 | 12.04 | 294,537 | +0.31(+2.66%) |
Jul 14, 2009 | 11.89 | 11.92 | 11.45 | 11.73 | 137,710 | -0.06(-0.53%) |
Jul 13, 2009 | 11.47 | 11.93 | 11.28 | 11.79 | 332,557 | +0.58(+5.17%) |
Jul 10, 2009 | 11.05 | 11.26 | 10.91 | 11.21 | 217,426 | +0.01(+0.08%) |
Jul 09, 2009 | 11.38 | 11.59 | 11.15 | 11.20 | 316,352 | -0.11(-0.95%) |
Jul 08, 2009 | 11.30 | 11.63 | 10.99 | 11.31 | 280,025 | +0.03(+0.24%) |
Jul 07, 2009 | 11.31 | 11.58 | 11.12 | 11.28 | 333,492 | +0.01(+0.08%) |
Jul 06, 2009 | 11.24 | 11.40 | 11.03 | 11.27 | 315,360 | +0.04(+0.32%) |
Jul 02, 2009 | 11.59 | 11.69 | 11.09 | 11.24 | 521,474 | -0.55(-4.69%) |