Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.10 | 15.73 | 14.62 | 14.67 | 72,901 | -0.46(-3.04%) |
Sep 29, 2009 | 14.89 | 15.30 | 14.82 | 15.13 | 115,479 | +0.24(+1.61%) |
Sep 28, 2009 | 14.68 | 14.95 | 14.38 | 14.89 | 69,027 | +0.36(+2.48%) |
Sep 25, 2009 | 14.94 | 14.94 | 14.16 | 14.53 | 79,854 | -0.54(-3.58%) |
Sep 24, 2009 | 15.61 | 15.65 | 14.80 | 15.07 | 145,674 | -0.53(-3.40%) |
Sep 23, 2009 | 15.52 | 15.92 | 15.13 | 15.60 | 116,076 | +0.28(+1.83%) |
Sep 22, 2009 | 15.35 | 15.51 | 15.08 | 15.32 | 110,906 | +0.00(+0.00%) |
Sep 21, 2009 | 14.84 | 15.94 | 14.70 | 15.32 | 234,337 | +0.33(+2.20%) |
Sep 18, 2009 | 14.60 | 15.11 | 14.36 | 14.99 | 158,785 | +0.12(+0.81%) |
Sep 17, 2009 | 14.90 | 14.95 | 14.46 | 14.87 | 92,590 | -0.03(-0.20%) |
Sep 16, 2009 | 14.82 | 14.96 | 14.13 | 14.90 | 238,122 | +0.42(+2.90%) |
Sep 15, 2009 | 13.18 | 14.52 | 13.12 | 14.48 | 343,209 | +1.50(+11.56%) |
Sep 14, 2009 | 11.72 | 13.50 | 11.69 | 12.98 | 389,723 | +1.11(+9.35%) |
Sep 11, 2009 | 12.20 | 12.20 | 11.82 | 11.87 | 46,957 | -0.53(-4.27%) |
Sep 10, 2009 | 12.34 | 12.41 | 12.09 | 12.40 | 29,572 | +0.01(+0.08%) |
Sep 09, 2009 | 12.02 | 12.44 | 12.02 | 12.39 | 73,334 | +0.33(+2.74%) |
Sep 08, 2009 | 11.61 | 12.14 | 11.47 | 12.06 | 82,031 | +0.51(+4.42%) |
Sep 04, 2009 | 11.67 | 11.73 | 11.46 | 11.55 | 74,529 | -0.12(-1.03%) |
Sep 03, 2009 | 11.68 | 11.92 | 11.45 | 11.67 | 51,952 | +0.01(+0.09%) |
Sep 02, 2009 | 12.00 | 12.12 | 11.53 | 11.66 | 97,888 | -0.27(-2.26%) |
Sep 01, 2009 | 12.36 | 12.63 | 11.80 | 11.93 | 95,833 | -0.53(-4.25%) |
Aug 31, 2009 | 12.43 | 12.87 | 12.17 | 12.46 | 99,799 | -0.11(-0.88%) |
Aug 28, 2009 | 12.93 | 12.95 | 12.44 | 12.57 | 36,401 | -0.20(-1.57%) |
Aug 27, 2009 | 12.75 | 12.93 | 12.26 | 12.77 | 67,058 | -0.06(-0.47%) |
Aug 26, 2009 | 12.85 | 13.15 | 12.51 | 12.83 | 64,302 | -0.10(-0.77%) |
Aug 25, 2009 | 12.75 | 13.06 | 12.65 | 12.93 | 79,635 | +0.31(+2.46%) |
Aug 24, 2009 | 12.70 | 12.97 | 12.50 | 12.62 | 55,622 | -0.08(-0.63%) |
Aug 21, 2009 | 12.99 | 12.99 | 12.40 | 12.70 | 116,904 | -0.08(-0.63%) |
Aug 20, 2009 | 12.70 | 12.92 | 12.56 | 12.78 | 71,074 | +0.02(+0.16%) |
Aug 19, 2009 | 12.49 | 12.86 | 12.41 | 12.76 | 61,299 | +0.21(+1.67%) |
Aug 18, 2009 | 12.44 | 12.75 | 12.29 | 12.55 | 60,248 | +0.19(+1.54%) |
Aug 17, 2009 | 12.29 | 12.54 | 12.23 | 12.36 | 51,476 | -0.26(-2.06%) |
Aug 14, 2009 | 13.09 | 13.09 | 12.38 | 12.62 | 82,359 | -0.46(-3.52%) |
Aug 13, 2009 | 12.95 | 13.11 | 12.75 | 13.08 | 88,293 | +0.19(+1.47%) |
Aug 12, 2009 | 12.90 | 13.16 | 12.77 | 12.89 | 77,552 | +0.03(+0.23%) |
Aug 11, 2009 | 12.87 | 12.93 | 12.36 | 12.86 | 95,366 | -0.09(-0.69%) |
Aug 10, 2009 | 12.79 | 13.07 | 12.68 | 12.95 | 88,082 | +0.08(+0.62%) |
Aug 07, 2009 | 12.87 | 12.98 | 12.26 | 12.87 | 94,230 | +0.30(+2.39%) |
Aug 06, 2009 | 12.98 | 13.22 | 12.42 | 12.57 | 69,808 | -0.29(-2.26%) |
Aug 05, 2009 | 13.00 | 13.00 | 12.48 | 12.86 | 79,879 | -0.09(-0.69%) |
Aug 04, 2009 | 12.94 | 13.52 | 12.86 | 12.95 | 61,153 | -0.16(-1.22%) |
Aug 03, 2009 | 13.55 | 13.55 | 12.91 | 13.11 | 99,460 | -0.06(-0.46%) |
Jul 31, 2009 | 13.75 | 13.89 | 13.10 | 13.17 | 117,831 | -0.70(-5.05%) |
Jul 30, 2009 | 13.88 | 14.20 | 13.33 | 13.87 | 83,164 | +0.23(+1.69%) |
Jul 29, 2009 | 13.43 | 13.74 | 13.14 | 13.64 | 78,268 | +0.10(+0.74%) |
Jul 28, 2009 | 13.24 | 14.00 | 12.90 | 13.54 | 128,083 | +0.27(+2.03%) |
Jul 27, 2009 | 13.69 | 14.18 | 13.15 | 13.27 | 102,957 | -0.06(-0.45%) |
Jul 24, 2009 | 13.89 | 14.01 | 12.84 | 13.33 | 175,123 | -0.67(-4.79%) |
Jul 23, 2009 | 13.84 | 14.25 | 13.26 | 14.00 | 230,348 | +0.22(+1.60%) |
Jul 22, 2009 | 12.22 | 14.84 | 12.22 | 13.78 | 428,349 | +1.51(+12.31%) |
Jul 21, 2009 | 12.89 | 12.94 | 11.87 | 12.27 | 159,984 | -0.55(-4.29%) |
Jul 20, 2009 | 12.11 | 13.22 | 12.11 | 12.82 | 137,993 | +0.83(+6.92%) |
Jul 17, 2009 | 12.30 | 12.34 | 11.90 | 11.99 | 80,503 | -0.25(-2.04%) |
Jul 16, 2009 | 11.68 | 12.36 | 11.50 | 12.24 | 92,771 | +0.44(+3.73%) |
Jul 15, 2009 | 11.64 | 11.80 | 10.84 | 11.80 | 79,339 | +0.46(+4.06%) |
Jul 14, 2009 | 11.05 | 11.40 | 10.85 | 11.34 | 58,953 | +0.27(+2.44%) |
Jul 13, 2009 | 10.75 | 11.29 | 10.39 | 11.07 | 72,566 | +0.30(+2.79%) |
Jul 10, 2009 | 10.82 | 10.91 | 10.47 | 10.77 | 51,228 | -0.11(-1.01%) |
Jul 09, 2009 | 11.20 | 11.22 | 10.50 | 10.88 | 60,626 | -0.25(-2.25%) |
Jul 08, 2009 | 11.22 | 11.22 | 10.75 | 11.13 | 157,800 | +0.12(+1.09%) |
Jul 07, 2009 | 11.66 | 11.66 | 10.99 | 11.01 | 96,302 | -0.58(-5.00%) |
Jul 06, 2009 | 12.27 | 12.30 | 11.51 | 11.59 | 136,049 | -0.71(-5.77%) |
Jul 02, 2009 | 12.51 | 12.60 | 12.16 | 12.30 | 151,456 | -0.46(-3.61%) |