Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.36 | 16.44 | 15.70 | 16.41 | 304,514 | +0.02(+0.12%) |
Sep 29, 2009 | 16.64 | 16.80 | 16.25 | 16.39 | 259,803 | -0.18(-1.09%) |
Sep 28, 2009 | 16.93 | 16.93 | 16.24 | 16.57 | 836,148 | +0.92(+5.88%) |
Sep 25, 2009 | 15.87 | 15.93 | 15.55 | 15.65 | 237,962 | -0.35(-2.19%) |
Sep 24, 2009 | 16.41 | 16.61 | 15.65 | 16.00 | 176,858 | -0.38(-2.32%) |
Sep 23, 2009 | 16.69 | 16.90 | 16.34 | 16.38 | 420,756 | -0.23(-1.38%) |
Sep 22, 2009 | 16.80 | 16.96 | 16.47 | 16.61 | 523,595 | +0.10(+0.61%) |
Sep 21, 2009 | 16.90 | 16.99 | 15.83 | 16.51 | 788,554 | -0.62(-3.62%) |
Sep 18, 2009 | 16.09 | 17.43 | 16.09 | 17.13 | 847,388 | +1.80(+11.74%) |
Sep 17, 2009 | 15.56 | 16.00 | 15.21 | 15.33 | 342,268 | -0.30(-1.92%) |
Sep 16, 2009 | 14.59 | 15.84 | 14.47 | 15.63 | 469,120 | +1.08(+7.42%) |
Sep 15, 2009 | 14.29 | 14.57 | 13.77 | 14.55 | 352,001 | +0.36(+2.54%) |
Sep 14, 2009 | 14.00 | 14.48 | 13.74 | 14.19 | 221,574 | +0.12(+0.85%) |
Sep 11, 2009 | 14.27 | 14.34 | 13.95 | 14.07 | 155,111 | -0.23(-1.61%) |
Sep 10, 2009 | 14.14 | 14.33 | 13.97 | 14.30 | 151,849 | +0.07(+0.49%) |
Sep 09, 2009 | 13.75 | 14.25 | 13.51 | 14.23 | 251,529 | +0.51(+3.72%) |
Sep 08, 2009 | 13.91 | 14.00 | 13.50 | 13.72 | 223,770 | -0.11(-0.80%) |
Sep 04, 2009 | 14.01 | 15.00 | 13.40 | 13.83 | 937,114 | -0.54(-3.76%) |
Sep 03, 2009 | 14.39 | 14.90 | 13.92 | 14.37 | 1,162,690 | +2.14(+17.50%) |
Sep 02, 2009 | 11.72 | 12.36 | 11.69 | 12.23 | 283,177 | +0.51(+4.35%) |
Sep 01, 2009 | 12.59 | 12.85 | 11.59 | 11.72 | 367,026 | -0.92(-7.28%) |
Aug 31, 2009 | 12.84 | 12.84 | 12.50 | 12.64 | 135,634 | -0.27(-2.09%) |
Aug 28, 2009 | 13.30 | 13.38 | 12.68 | 12.91 | 113,816 | -0.34(-2.57%) |
Aug 27, 2009 | 13.32 | 13.67 | 12.97 | 13.25 | 200,778 | -0.20(-1.49%) |
Aug 26, 2009 | 13.89 | 14.00 | 13.21 | 13.45 | 189,208 | -0.50(-3.58%) |
Aug 25, 2009 | 13.62 | 14.01 | 13.57 | 13.95 | 181,335 | +0.45(+3.33%) |
Aug 24, 2009 | 14.26 | 14.26 | 13.29 | 13.50 | 340,442 | -0.50(-3.57%) |
Aug 21, 2009 | 12.95 | 14.63 | 12.77 | 14.00 | 994,005 | +1.72(+14.01%) |
Aug 20, 2009 | 12.44 | 12.65 | 12.10 | 12.28 | 389,507 | -0.23(-1.84%) |
Aug 19, 2009 | 12.07 | 12.89 | 12.03 | 12.51 | 176,465 | +0.22(+1.79%) |
Aug 18, 2009 | 12.04 | 12.48 | 11.71 | 12.29 | 179,221 | +0.29(+2.42%) |
Aug 17, 2009 | 12.23 | 12.32 | 11.63 | 12.00 | 217,130 | -0.44(-3.54%) |
Aug 14, 2009 | 12.85 | 13.03 | 12.30 | 12.44 | 291,259 | -0.37(-2.89%) |
Aug 13, 2009 | 13.08 | 13.36 | 12.65 | 12.81 | 296,927 | -0.23(-1.76%) |
Aug 12, 2009 | 12.01 | 13.30 | 12.01 | 13.04 | 365,340 | +1.08(+9.03%) |
Aug 11, 2009 | 12.39 | 12.46 | 11.81 | 11.96 | 162,620 | -0.43(-3.47%) |
Aug 10, 2009 | 12.28 | 12.90 | 12.28 | 12.39 | 198,770 | -0.01(-0.08%) |
Aug 07, 2009 | 11.68 | 12.56 | 11.62 | 12.40 | 438,658 | +0.84(+7.27%) |
Aug 06, 2009 | 10.94 | 12.30 | 10.70 | 11.56 | 769,224 | +1.43(+14.12%) |
Aug 05, 2009 | 9.880 | 10.19 | 9.710 | 10.13 | 199,136 | +0.23(+2.32%) |
Aug 04, 2009 | 9.510 | 10.02 | 9.510 | 9.900 | 230,793 | +0.36(+3.77%) |
Aug 03, 2009 | 9.610 | 9.819 | 9.250 | 9.540 | 121,604 | -0.01(-0.10%) |
Jul 31, 2009 | 9.510 | 9.620 | 9.440 | 9.550 | 123,369 | +0.02(+0.21%) |
Jul 30, 2009 | 9.160 | 9.940 | 9.000 | 9.530 | 227,087 | +0.51(+5.65%) |
Jul 29, 2009 | 9.050 | 9.320 | 8.840 | 9.020 | 226,554 | -0.10(-1.10%) |
Jul 28, 2009 | 8.930 | 9.140 | 8.830 | 9.120 | 83,694 | +0.09(+1.00%) |
Jul 27, 2009 | 9.380 | 9.390 | 8.890 | 9.030 | 114,524 | -0.23(-2.48%) |
Jul 24, 2009 | 8.910 | 9.340 | 8.580 | 9.260 | 99,475 | +0.24(+2.66%) |
Jul 23, 2009 | 8.370 | 9.030 | 8.190 | 9.020 | 330,537 | +0.62(+7.38%) |
Jul 22, 2009 | 8.620 | 8.930 | 8.360 | 8.400 | 135,482 | -0.24(-2.78%) |
Jul 21, 2009 | 8.590 | 8.650 | 8.300 | 8.640 | 107,632 | +0.08(+0.93%) |
Jul 20, 2009 | 8.390 | 8.640 | 8.170 | 8.560 | 121,279 | +0.27(+3.26%) |
Jul 17, 2009 | 8.580 | 8.580 | 8.170 | 8.290 | 136,393 | -0.25(-2.93%) |
Jul 16, 2009 | 8.420 | 8.570 | 8.290 | 8.540 | 174,731 | +0.04(+0.47%) |
Jul 15, 2009 | 8.160 | 8.520 | 8.040 | 8.500 | 208,837 | +0.43(+5.33%) |
Jul 14, 2009 | 8.150 | 8.150 | 7.810 | 8.070 | 158,665 | -0.11(-1.34%) |
Jul 13, 2009 | 7.940 | 8.220 | 7.590 | 8.180 | 145,766 | +0.30(+3.81%) |
Jul 10, 2009 | 7.940 | 8.170 | 7.780 | 7.880 | 215,007 | -0.09(-1.13%) |
Jul 09, 2009 | 7.310 | 8.290 | 7.300 | 7.970 | 1,301,679 | +0.59(+7.99%) |
Jul 08, 2009 | 7.580 | 7.580 | 7.270 | 7.380 | 284,011 | -0.12(-1.60%) |
Jul 07, 2009 | 7.540 | 7.810 | 7.460 | 7.500 | 563,383 | +0.00(+0.00%) |
Jul 06, 2009 | 7.920 | 8.330 | 7.470 | 7.500 | 274,113 | -0.38(-4.82%) |
Jul 02, 2009 | 8.260 | 8.260 | 7.750 | 7.880 | 370,416 | -0.49(-5.85%) |