Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.50 | 13.55 | 12.94 | 13.09 | 277,529 | -0.43(-3.18%) |
Sep 29, 2009 | 13.66 | 13.75 | 13.44 | 13.52 | 149,033 | -0.22(-1.60%) |
Sep 28, 2009 | 13.66 | 13.83 | 13.58 | 13.74 | 196,403 | +0.10(+0.75%) |
Sep 25, 2009 | 13.72 | 13.79 | 13.51 | 13.64 | 314,637 | -0.14(-1.04%) |
Sep 24, 2009 | 13.74 | 13.95 | 13.56 | 13.78 | 340,028 | +0.03(+0.20%) |
Sep 23, 2009 | 13.78 | 13.90 | 13.66 | 13.75 | 364,202 | -0.06(-0.45%) |
Sep 22, 2009 | 13.78 | 13.90 | 13.37 | 13.82 | 398,966 | +0.22(+1.58%) |
Sep 21, 2009 | 13.53 | 13.69 | 13.31 | 13.60 | 263,478 | -0.05(-0.39%) |
Sep 18, 2009 | 13.52 | 13.66 | 13.44 | 13.66 | 423,000 | +0.14(+1.06%) |
Sep 17, 2009 | 13.37 | 13.73 | 13.29 | 13.51 | 300,814 | +0.07(+0.53%) |
Sep 16, 2009 | 13.43 | 13.54 | 13.33 | 13.44 | 338,835 | +0.01(+0.07%) |
Sep 15, 2009 | 13.51 | 13.56 | 13.33 | 13.43 | 212,343 | -0.14(-1.06%) |
Sep 14, 2009 | 13.25 | 13.61 | 13.25 | 13.58 | 486,001 | +0.16(+1.20%) |
Sep 11, 2009 | 13.38 | 13.50 | 13.28 | 13.41 | 580,748 | +0.07(+0.54%) |
Sep 10, 2009 | 12.86 | 13.35 | 12.65 | 13.34 | 610,010 | +0.50(+3.91%) |
Sep 09, 2009 | 13.61 | 13.61 | 12.56 | 12.84 | 890,084 | +0.89(+7.43%) |
Sep 08, 2009 | 11.73 | 12.08 | 11.31 | 11.95 | 615,326 | +0.35(+3.02%) |
Sep 04, 2009 | 11.48 | 11.71 | 11.31 | 11.60 | 336,657 | +0.08(+0.70%) |
Sep 03, 2009 | 11.78 | 11.82 | 11.28 | 11.52 | 375,392 | -0.23(-1.98%) |
Sep 02, 2009 | 11.80 | 12.04 | 11.68 | 11.75 | 260,270 | -0.11(-0.91%) |
Sep 01, 2009 | 12.31 | 12.55 | 11.78 | 11.86 | 295,131 | -0.55(-4.41%) |
Aug 31, 2009 | 12.44 | 12.55 | 12.25 | 12.41 | 190,166 | -0.20(-1.57%) |
Aug 28, 2009 | 12.90 | 12.98 | 12.48 | 12.61 | 137,669 | -0.23(-1.82%) |
Aug 27, 2009 | 13.00 | 13.00 | 12.50 | 12.84 | 180,026 | -0.11(-0.83%) |
Aug 26, 2009 | 12.86 | 13.06 | 12.75 | 12.95 | 130,822 | +0.01(+0.07%) |
Aug 25, 2009 | 12.83 | 13.13 | 12.70 | 12.94 | 191,876 | +0.22(+1.69%) |
Aug 24, 2009 | 12.70 | 12.80 | 12.53 | 12.72 | 148,819 | +0.01(+0.07%) |
Aug 21, 2009 | 12.33 | 12.74 | 12.20 | 12.71 | 411,860 | +0.57(+4.65%) |
Aug 20, 2009 | 11.98 | 12.22 | 11.94 | 12.15 | 264,628 | +0.13(+1.04%) |
Aug 19, 2009 | 11.90 | 12.06 | 11.80 | 12.02 | 222,180 | +0.00(+0.00%) |
Aug 18, 2009 | 11.89 | 12.10 | 11.76 | 12.02 | 152,228 | +0.18(+1.52%) |
Aug 17, 2009 | 12.08 | 12.08 | 11.64 | 11.84 | 253,021 | -0.56(-4.49%) |
Aug 14, 2009 | 12.56 | 12.57 | 12.14 | 12.40 | 212,507 | -0.22(-1.71%) |
Aug 13, 2009 | 12.73 | 12.79 | 12.48 | 12.62 | 187,400 | -0.09(-0.71%) |
Aug 12, 2009 | 12.49 | 12.88 | 12.44 | 12.70 | 246,980 | +0.09(+0.71%) |
Aug 11, 2009 | 12.86 | 12.89 | 12.52 | 12.62 | 184,599 | -0.33(-2.56%) |
Aug 10, 2009 | 12.90 | 13.14 | 12.73 | 12.95 | 234,136 | +0.02(+0.14%) |
Aug 07, 2009 | 12.70 | 13.46 | 12.65 | 12.93 | 833,677 | +0.55(+4.42%) |
Aug 06, 2009 | 12.51 | 12.62 | 12.15 | 12.38 | 223,275 | -0.16(-1.29%) |
Aug 05, 2009 | 12.80 | 13.01 | 12.28 | 12.54 | 315,089 | -0.20(-1.55%) |
Aug 04, 2009 | 12.53 | 12.89 | 12.44 | 12.74 | 301,100 | +0.29(+2.31%) |
Aug 03, 2009 | 12.44 | 12.50 | 12.08 | 12.45 | 353,916 | -0.03(-0.22%) |
Jul 31, 2009 | 12.45 | 12.82 | 12.43 | 12.48 | 469,609 | -0.05(-0.43%) |
Jul 30, 2009 | 12.55 | 12.79 | 12.23 | 12.53 | 379,589 | +0.20(+1.60%) |
Jul 29, 2009 | 12.31 | 12.54 | 11.78 | 12.34 | 427,103 | -0.09(-0.72%) |
Jul 28, 2009 | 11.55 | 12.44 | 11.55 | 12.43 | 921,715 | +0.91(+7.87%) |
Jul 27, 2009 | 11.78 | 11.78 | 11.39 | 11.52 | 291,873 | -0.42(-3.53%) |
Jul 24, 2009 | 11.71 | 11.95 | 11.58 | 11.94 | 242,739 | +0.09(+0.76%) |
Jul 23, 2009 | 11.39 | 11.93 | 11.18 | 11.85 | 531,166 | +0.56(+4.92%) |
Jul 22, 2009 | 11.46 | 11.66 | 11.21 | 11.30 | 746,855 | -0.25(-2.18%) |
Jul 21, 2009 | 11.40 | 11.55 | 11.04 | 11.55 | 626,041 | +0.09(+0.78%) |
Jul 20, 2009 | 11.55 | 12.02 | 11.21 | 11.46 | 599,624 | -0.05(-0.47%) |
Jul 17, 2009 | 10.10 | 11.54 | 9.950 | 11.51 | 1,829,634 | +1.51(+15.07%) |
Jul 16, 2009 | 9.708 | 10.06 | 9.708 | 10.00 | 616,899 | +0.24(+2.48%) |
Jul 15, 2009 | 9.125 | 9.896 | 9.026 | 9.762 | 1,129,032 | +0.70(+7.72%) |
Jul 14, 2009 | 8.892 | 9.134 | 8.802 | 9.062 | 438,684 | +0.12(+1.30%) |
Jul 13, 2009 | 8.739 | 8.981 | 8.461 | 8.945 | 565,519 | +0.19(+2.15%) |
Jul 10, 2009 | 8.757 | 8.972 | 8.694 | 8.757 | 331,852 | -0.05(-0.61%) |
Jul 09, 2009 | 8.802 | 8.954 | 8.676 | 8.811 | 364,575 | +0.06(+0.72%) |
Jul 08, 2009 | 8.865 | 8.909 | 8.542 | 8.748 | 402,575 | -0.05(-0.61%) |
Jul 07, 2009 | 9.125 | 9.125 | 8.766 | 8.802 | 276,517 | -0.37(-4.01%) |
Jul 06, 2009 | 9.322 | 9.358 | 8.954 | 9.170 | 297,869 | -0.19(-2.01%) |
Jul 02, 2009 | 9.789 | 9.914 | 9.197 | 9.358 | 323,881 | -0.58(-5.87%) |