Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.97 | 14.29 | 13.51 | 13.90 | 805,152 | +0.16(+1.16%) |
Sep 29, 2009 | 13.50 | 13.80 | 13.46 | 13.74 | 302,232 | +0.18(+1.33%) |
Sep 28, 2009 | 13.18 | 13.68 | 13.13 | 13.56 | 665,872 | +0.38(+2.88%) |
Sep 25, 2009 | 12.91 | 13.26 | 12.70 | 13.18 | 94,453 | +0.28(+2.17%) |
Sep 24, 2009 | 13.26 | 13.49 | 12.88 | 12.90 | 769,783 | -0.54(-4.02%) |
Sep 23, 2009 | 13.22 | 13.55 | 12.98 | 13.44 | 475,822 | +0.20(+1.51%) |
Sep 22, 2009 | 13.45 | 13.58 | 13.24 | 13.24 | 983,586 | -0.04(-0.30%) |
Sep 21, 2009 | 12.62 | 13.36 | 12.41 | 13.28 | 493,769 | +0.28(+2.15%) |
Sep 18, 2009 | 12.73 | 13.05 | 12.59 | 13.00 | 630,727 | +0.38(+3.01%) |
Sep 17, 2009 | 12.72 | 12.99 | 12.62 | 12.62 | 355,076 | -0.11(-0.86%) |
Sep 16, 2009 | 12.85 | 12.86 | 12.65 | 12.73 | 635,487 | -0.03(-0.24%) |
Sep 15, 2009 | 12.62 | 12.78 | 12.54 | 12.76 | 544,552 | +0.19(+1.51%) |
Sep 14, 2009 | 12.64 | 12.99 | 12.39 | 12.57 | 481,892 | -0.07(-0.55%) |
Sep 11, 2009 | 12.48 | 13.28 | 12.48 | 12.64 | 732,996 | +0.44(+3.61%) |
Sep 10, 2009 | 12.14 | 12.25 | 11.98 | 12.20 | 227,552 | +0.06(+0.49%) |
Sep 09, 2009 | 12.00 | 12.25 | 11.87 | 12.14 | 793,731 | +0.20(+1.68%) |
Sep 08, 2009 | 11.05 | 12.34 | 11.05 | 11.94 | 544,437 | +1.02(+9.34%) |
Sep 04, 2009 | 10.37 | 11.32 | 10.31 | 10.92 | 378,420 | +0.47(+4.50%) |
Sep 03, 2009 | 10.17 | 10.52 | 10.11 | 10.45 | 170,970 | +0.35(+3.47%) |
Sep 02, 2009 | 10.10 | 10.25 | 10.07 | 10.10 | 172,851 | -0.09(-0.88%) |
Sep 01, 2009 | 10.14 | 10.46 | 10.10 | 10.19 | 273,128 | +0.05(+0.49%) |
Aug 31, 2009 | 10.19 | 10.32 | 10.06 | 10.14 | 386,863 | -0.05(-0.49%) |
Aug 28, 2009 | 10.06 | 10.29 | 10.05 | 10.19 | 310,492 | +0.13(+1.29%) |
Aug 27, 2009 | 10.55 | 10.55 | 10.06 | 10.06 | 241,042 | -0.45(-4.28%) |
Aug 26, 2009 | 10.35 | 10.59 | 10.24 | 10.51 | 292,891 | -0.06(-0.57%) |
Aug 25, 2009 | 10.72 | 10.87 | 10.42 | 10.57 | 323,301 | -0.15(-1.40%) |
Aug 24, 2009 | 10.50 | 10.81 | 10.50 | 10.72 | 343,600 | +0.18(+1.71%) |
Aug 21, 2009 | 10.55 | 10.95 | 10.46 | 10.54 | 160,874 | +0.11(+1.05%) |
Aug 20, 2009 | 10.58 | 10.61 | 10.32 | 10.43 | 191,770 | +0.09(+0.87%) |
Aug 19, 2009 | 10.15 | 10.68 | 10.14 | 10.34 | 522,720 | +0.03(+0.29%) |
Aug 18, 2009 | 10.42 | 10.42 | 10.09 | 10.31 | 475,074 | +0.02(+0.19%) |
Aug 17, 2009 | 10.68 | 10.68 | 10.07 | 10.29 | 346,467 | -0.61(-5.60%) |
Aug 14, 2009 | 11.15 | 11.15 | 10.67 | 10.90 | 226,189 | -0.17(-1.54%) |
Aug 13, 2009 | 11.00 | 11.20 | 10.78 | 11.07 | 479,683 | -0.02(-0.18%) |
Aug 12, 2009 | 10.68 | 11.18 | 10.34 | 11.09 | 402,182 | +0.21(+1.93%) |
Aug 11, 2009 | 10.52 | 10.96 | 10.52 | 10.88 | 600,141 | -0.07(-0.64%) |
Aug 10, 2009 | 10.07 | 11.09 | 10.07 | 10.95 | 480,630 | +0.55(+5.29%) |
Aug 07, 2009 | 10.19 | 10.68 | 9.980 | 10.40 | 394,746 | +0.48(+4.84%) |
Aug 06, 2009 | 10.02 | 10.12 | 9.810 | 9.920 | 389,452 | -0.24(-2.36%) |
Aug 05, 2009 | 9.670 | 10.36 | 9.670 | 10.16 | 222,714 | +0.36(+3.67%) |
Aug 04, 2009 | 9.590 | 9.940 | 9.590 | 9.800 | 427,488 | +0.20(+2.08%) |
Jul 31, 2009 | 9.490 | 9.790 | 9.360 | 9.600 | 207,043 | +0.11(+1.16%) |
Jul 30, 2009 | 9.500 | 9.720 | 9.420 | 9.490 | 312,960 | +0.14(+1.50%) |
Jul 29, 2009 | 9.500 | 9.500 | 9.150 | 9.350 | 271,672 | -0.16(-1.68%) |
Jul 28, 2009 | 9.300 | 9.650 | 9.300 | 9.510 | 360,134 | -0.10(-1.04%) |
Jul 27, 2009 | 9.450 | 9.750 | 9.420 | 9.610 | 129,957 | -0.07(-0.72%) |
Jul 24, 2009 | 9.600 | 9.860 | 9.500 | 9.680 | 156,521 | +0.03(+0.31%) |
Jul 23, 2009 | 9.660 | 9.970 | 9.240 | 9.650 | 477,321 | -0.01(-0.10%) |
Jul 22, 2009 | 9.630 | 9.890 | 9.240 | 9.660 | 488,778 | +0.03(+0.31%) |
Jul 21, 2009 | 9.650 | 9.750 | 9.270 | 9.630 | 595,727 | +0.21(+2.23%) |
Jul 20, 2009 | 9.150 | 9.560 | 9.150 | 9.420 | 375,492 | +0.37(+4.09%) |
Jul 17, 2009 | 9.190 | 9.230 | 8.920 | 9.050 | 170,484 | -0.02(-0.22%) |
Jul 16, 2009 | 8.670 | 9.070 | 8.670 | 9.070 | 161,370 | +0.40(+4.61%) |
Jul 15, 2009 | 8.750 | 8.830 | 8.630 | 8.670 | 265,711 | +0.08(+0.93%) |
Jul 14, 2009 | 8.480 | 8.590 | 8.320 | 8.590 | 280,800 | +0.26(+3.12%) |
Jul 13, 2009 | 8.200 | 8.400 | 8.150 | 8.330 | 374,419 | +0.10(+1.22%) |
Jul 10, 2009 | 8.100 | 8.290 | 8.000 | 8.230 | 526,347 | +0.11(+1.35%) |
Jul 09, 2009 | 8.350 | 8.660 | 7.940 | 8.120 | 711,397 | -0.11(-1.34%) |
Jul 08, 2009 | 8.270 | 8.540 | 7.900 | 8.230 | 259,797 | -0.25(-2.95%) |
Jul 07, 2009 | 8.490 | 8.780 | 8.420 | 8.480 | 640,200 | -0.14(-1.62%) |
Jul 06, 2009 | 8.980 | 8.980 | 8.420 | 8.620 | 659,294 | -0.53(-5.79%) |
Jul 03, 2009 | 9.230 | 9.250 | 8.770 | 9.150 | 121,135 | -0.03(-0.33%) |