Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.63 | 13.90 | 13.51 | 13.66 | 284,899 | +0.00(+0.00%) |
Sep 29, 2009 | 13.75 | 13.88 | 13.56 | 13.66 | 390,203 | -0.12(-0.87%) |
Sep 28, 2009 | 13.66 | 13.86 | 13.56 | 13.78 | 490,213 | +0.22(+1.62%) |
Sep 25, 2009 | 13.58 | 13.90 | 13.30 | 13.56 | 1,316,592 | +0.61(+4.71%) |
Sep 24, 2009 | 13.02 | 13.09 | 12.81 | 12.95 | 206,057 | -0.06(-0.46%) |
Sep 23, 2009 | 13.24 | 13.38 | 13.00 | 13.01 | 135,136 | -0.24(-1.81%) |
Sep 22, 2009 | 13.26 | 13.34 | 13.01 | 13.25 | 231,768 | +0.03(+0.23%) |
Sep 21, 2009 | 13.11 | 13.28 | 13.11 | 13.22 | 206,372 | -0.03(-0.23%) |
Sep 18, 2009 | 13.22 | 13.45 | 13.00 | 13.25 | 391,851 | +0.06(+0.45%) |
Sep 17, 2009 | 13.36 | 13.42 | 13.06 | 13.19 | 228,225 | -0.19(-1.42%) |
Sep 16, 2009 | 13.17 | 13.38 | 13.12 | 13.38 | 239,463 | +0.21(+1.59%) |
Sep 15, 2009 | 12.99 | 13.24 | 12.76 | 13.17 | 320,894 | +0.16(+1.23%) |
Sep 14, 2009 | 12.94 | 13.07 | 12.76 | 13.01 | 265,405 | +0.03(+0.23%) |
Sep 11, 2009 | 13.09 | 13.15 | 12.95 | 12.98 | 287,766 | -0.11(-0.84%) |
Sep 10, 2009 | 12.89 | 13.11 | 12.77 | 13.09 | 268,060 | +0.18(+1.39%) |
Sep 09, 2009 | 12.95 | 12.97 | 12.75 | 12.91 | 303,090 | +0.02(+0.16%) |
Sep 08, 2009 | 12.79 | 12.89 | 12.59 | 12.89 | 458,974 | +0.26(+2.06%) |
Sep 04, 2009 | 12.46 | 12.64 | 12.31 | 12.63 | 200,891 | +0.11(+0.88%) |
Sep 03, 2009 | 12.53 | 12.59 | 12.14 | 12.52 | 317,523 | -0.01(-0.08%) |
Sep 02, 2009 | 12.60 | 12.79 | 12.44 | 12.53 | 409,383 | -0.14(-1.10%) |
Sep 01, 2009 | 13.26 | 13.58 | 12.53 | 12.67 | 823,027 | -0.70(-5.24%) |
Aug 31, 2009 | 13.32 | 13.37 | 13.00 | 13.37 | 329,726 | -0.09(-0.67%) |
Aug 28, 2009 | 13.48 | 13.53 | 13.23 | 13.46 | 340,429 | +0.05(+0.37%) |
Aug 27, 2009 | 13.40 | 13.49 | 13.27 | 13.41 | 198,422 | +0.01(+0.07%) |
Aug 26, 2009 | 13.19 | 13.54 | 13.15 | 13.40 | 381,608 | +0.16(+1.21%) |
Aug 25, 2009 | 13.33 | 13.45 | 13.16 | 13.24 | 431,340 | +0.01(+0.08%) |
Aug 24, 2009 | 12.83 | 13.36 | 12.82 | 13.23 | 401,741 | +0.46(+3.60%) |
Aug 21, 2009 | 12.52 | 13.08 | 12.39 | 12.77 | 696,647 | +0.39(+3.15%) |
Aug 20, 2009 | 12.35 | 12.50 | 12.29 | 12.38 | 384,415 | -0.03(-0.24%) |
Aug 19, 2009 | 12.16 | 12.41 | 12.11 | 12.41 | 290,736 | +0.18(+1.47%) |
Aug 18, 2009 | 12.04 | 12.26 | 12.00 | 12.23 | 284,869 | +0.21(+1.75%) |
Aug 17, 2009 | 12.15 | 12.17 | 11.86 | 12.02 | 497,536 | -0.23(-1.88%) |
Aug 14, 2009 | 12.46 | 12.52 | 12.10 | 12.25 | 383,532 | -0.25(-2.00%) |
Aug 13, 2009 | 12.60 | 12.73 | 12.41 | 12.50 | 398,493 | -0.08(-0.64%) |
Aug 12, 2009 | 12.54 | 12.75 | 12.51 | 12.58 | 283,303 | +0.09(+0.72%) |
Aug 11, 2009 | 12.53 | 12.82 | 12.35 | 12.49 | 434,470 | -0.09(-0.72%) |
Aug 10, 2009 | 12.35 | 12.66 | 12.35 | 12.58 | 402,164 | +0.13(+1.04%) |
Aug 07, 2009 | 12.40 | 12.50 | 12.21 | 12.45 | 350,529 | +0.24(+1.97%) |
Aug 06, 2009 | 12.50 | 12.63 | 12.15 | 12.21 | 302,057 | -0.28(-2.24%) |
Aug 05, 2009 | 12.53 | 12.53 | 12.21 | 12.49 | 311,939 | -0.07(-0.56%) |
Aug 04, 2009 | 12.63 | 12.73 | 12.47 | 12.56 | 324,633 | -0.19(-1.49%) |
Aug 03, 2009 | 12.76 | 12.81 | 12.37 | 12.75 | 441,658 | +0.10(+0.79%) |
Jul 31, 2009 | 12.59 | 12.86 | 12.59 | 12.65 | 418,382 | +0.02(+0.16%) |
Jul 30, 2009 | 12.57 | 12.88 | 12.38 | 12.63 | 570,685 | +0.15(+1.20%) |
Jul 29, 2009 | 12.30 | 12.55 | 12.21 | 12.48 | 789,111 | +0.13(+1.05%) |
Jul 28, 2009 | 11.95 | 12.42 | 11.95 | 12.35 | 665,722 | +0.33(+2.75%) |
Jul 27, 2009 | 11.85 | 12.03 | 11.72 | 12.02 | 488,707 | -0.06(-0.50%) |
Jul 24, 2009 | 11.76 | 12.13 | 11.35 | 12.08 | 516,815 | +0.27(+2.29%) |
Jul 23, 2009 | 11.49 | 12.14 | 11.45 | 11.81 | 965,246 | +0.28(+2.43%) |
Jul 22, 2009 | 11.15 | 11.55 | 11.09 | 11.53 | 906,109 | +0.30(+2.67%) |
Jul 21, 2009 | 10.64 | 11.30 | 10.60 | 11.23 | 801,833 | +0.67(+6.34%) |
Jul 20, 2009 | 10.54 | 10.70 | 10.48 | 10.56 | 560,166 | +0.03(+0.28%) |
Jul 17, 2009 | 10.83 | 10.85 | 10.53 | 10.53 | 327,968 | -0.27(-2.50%) |
Jul 16, 2009 | 10.59 | 10.84 | 10.44 | 10.80 | 717,396 | +0.13(+1.22%) |
Jul 15, 2009 | 10.44 | 10.71 | 10.36 | 10.67 | 901,058 | +0.38(+3.69%) |
Jul 14, 2009 | 10.31 | 10.31 | 10.14 | 10.29 | 390,165 | -0.06(-0.58%) |
Jul 13, 2009 | 10.18 | 10.35 | 10.03 | 10.35 | 495,454 | +0.09(+0.88%) |
Jul 10, 2009 | 10.07 | 10.30 | 10.00 | 10.26 | 503,877 | +0.17(+1.68%) |
Jul 09, 2009 | 10.22 | 10.31 | 10.05 | 10.09 | 313,338 | -0.10(-0.98%) |
Jul 08, 2009 | 10.23 | 10.30 | 10.09 | 10.19 | 501,337 | -0.02(-0.20%) |
Jul 07, 2009 | 10.47 | 10.47 | 10.18 | 10.21 | 429,774 | -0.21(-2.02%) |
Jul 06, 2009 | 10.35 | 10.53 | 10.26 | 10.42 | 503,359 | +0.06(+0.58%) |
Jul 02, 2009 | 10.51 | 10.53 | 10.26 | 10.36 | 450,773 | -0.19(-1.80%) |