Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.46 | 14.86 | 14.46 | 14.67 | 19,267 | -0.12(-0.79%) |
Sep 29, 2009 | 14.66 | 14.99 | 14.58 | 14.79 | 53,104 | +0.10(+0.66%) |
Sep 28, 2009 | 14.21 | 14.69 | 14.21 | 14.69 | 98,598 | +0.52(+3.70%) |
Sep 25, 2009 | 14.23 | 14.29 | 14.15 | 14.16 | 10,202 | -0.07(-0.47%) |
Sep 24, 2009 | 14.56 | 14.69 | 14.17 | 14.23 | 8,831 | -0.53(-3.61%) |
Sep 23, 2009 | 14.56 | 15.06 | 14.55 | 14.76 | 64,616 | +0.30(+2.06%) |
Sep 22, 2009 | 14.59 | 14.65 | 14.47 | 14.47 | 258,381 | +0.06(+0.44%) |
Sep 21, 2009 | 14.25 | 14.50 | 14.16 | 14.40 | 11,975 | -0.12(-0.84%) |
Sep 18, 2009 | 14.05 | 14.54 | 14.05 | 14.53 | 9,403 | +0.54(+3.84%) |
Sep 17, 2009 | 14.08 | 14.43 | 13.99 | 13.99 | 15,808 | -0.29(-2.01%) |
Sep 16, 2009 | 14.20 | 14.44 | 14.19 | 14.27 | 20,510 | -0.04(-0.31%) |
Sep 15, 2009 | 14.18 | 14.38 | 14.03 | 14.32 | 45,453 | +0.23(+1.64%) |
Sep 14, 2009 | 13.34 | 14.16 | 13.34 | 14.09 | 54,151 | +0.08(+0.60%) |
Sep 11, 2009 | 13.83 | 14.03 | 13.74 | 14.01 | 35,413 | +0.22(+1.58%) |
Sep 10, 2009 | 13.36 | 13.79 | 13.19 | 13.79 | 13,244 | +0.59(+4.45%) |
Sep 09, 2009 | 13.03 | 13.20 | 13.03 | 13.20 | 5,606 | +0.22(+1.71%) |
Sep 08, 2009 | 13.05 | 13.05 | 12.92 | 12.98 | 21,417 | +0.21(+1.66%) |
Sep 04, 2009 | 12.43 | 12.77 | 12.34 | 12.77 | 7,440 | +0.50(+4.05%) |
Sep 03, 2009 | 12.37 | 12.37 | 12.11 | 12.27 | 9,222 | -0.13(-1.01%) |
Sep 02, 2009 | 12.13 | 12.40 | 12.11 | 12.40 | 21,231 | +0.17(+1.41%) |
Sep 01, 2009 | 12.86 | 12.86 | 12.22 | 12.22 | 7,037 | -0.59(-4.58%) |
Aug 31, 2009 | 12.93 | 12.96 | 12.81 | 12.81 | 5,963 | -0.33(-2.49%) |
Aug 28, 2009 | 13.23 | 13.40 | 13.14 | 13.14 | 38,142 | -0.09(-0.67%) |
Aug 27, 2009 | 13.08 | 13.25 | 12.93 | 13.23 | 5,169 | -0.10(-0.72%) |
Aug 26, 2009 | 12.99 | 13.33 | 12.99 | 13.32 | 13,824 | +0.16(+1.18%) |
Aug 25, 2009 | 13.05 | 13.33 | 12.95 | 13.17 | 42,429 | +0.09(+0.67%) |
Aug 24, 2009 | 13.21 | 13.22 | 12.97 | 13.08 | 10,222 | +0.03(+0.19%) |
Aug 21, 2009 | 12.83 | 13.10 | 12.75 | 13.05 | 22,576 | +0.47(+3.75%) |
Aug 20, 2009 | 12.37 | 12.58 | 12.37 | 12.58 | 11,438 | +0.27(+2.16%) |
Aug 19, 2009 | 11.98 | 12.37 | 11.98 | 12.32 | 20,038 | +0.10(+0.86%) |
Aug 18, 2009 | 12.36 | 12.36 | 12.21 | 12.21 | 19,654 | +0.07(+0.55%) |
Aug 17, 2009 | 11.94 | 12.27 | 11.79 | 12.14 | 10,868 | -0.46(-3.63%) |
Aug 14, 2009 | 12.77 | 12.81 | 12.53 | 12.60 | 15,944 | -0.32(-2.50%) |
Aug 13, 2009 | 13.09 | 13.58 | 12.80 | 12.92 | 21,107 | -0.15(-1.12%) |
Aug 12, 2009 | 12.65 | 13.07 | 12.64 | 13.07 | 46,078 | +0.51(+4.07%) |
Aug 11, 2009 | 12.87 | 12.87 | 12.56 | 12.56 | 13,597 | -0.46(-3.54%) |
Aug 10, 2009 | 12.94 | 13.02 | 12.91 | 13.02 | 18,929 | -0.08(-0.61%) |
Aug 07, 2009 | 13.07 | 13.20 | 12.94 | 13.10 | 33,855 | +0.19(+1.46%) |
Aug 06, 2009 | 13.17 | 13.17 | 12.82 | 12.91 | 44,378 | -0.54(-4.02%) |
Aug 05, 2009 | 13.67 | 13.68 | 13.24 | 13.45 | 17,008 | -0.12(-0.90%) |
Aug 04, 2009 | 13.55 | 13.77 | 13.51 | 13.57 | 25,883 | -0.05(-0.34%) |
Aug 03, 2009 | 13.47 | 13.62 | 13.38 | 13.62 | 16,818 | +0.30(+2.27%) |
Jul 31, 2009 | 13.59 | 13.59 | 13.32 | 13.32 | 26,169 | -0.20(-1.46%) |
Jul 30, 2009 | 13.57 | 13.66 | 13.51 | 13.51 | 2,259 | +0.13(+1.00%) |
Jul 29, 2009 | 13.42 | 13.42 | 13.34 | 13.38 | 16,572 | -0.23(-1.69%) |
Jul 28, 2009 | 13.30 | 13.67 | 13.30 | 13.61 | 32,696 | +0.05(+0.34%) |
Jul 27, 2009 | 13.42 | 13.59 | 13.30 | 13.57 | 90,411 | +0.15(+1.09%) |
Jul 24, 2009 | 13.34 | 13.51 | 13.21 | 13.42 | 865 | -0.07(-0.53%) |
Jul 23, 2009 | 12.97 | 13.69 | 12.97 | 13.49 | 33,965 | +0.60(+4.65%) |
Jul 22, 2009 | 12.89 | 12.96 | 12.87 | 12.89 | 19,680 | +0.12(+0.92%) |
Jul 21, 2009 | 12.80 | 12.86 | 12.66 | 12.77 | 58,707 | +0.09(+0.70%) |
Jul 20, 2009 | 12.59 | 12.73 | 12.47 | 12.68 | 149,172 | +0.28(+2.23%) |
Jul 17, 2009 | 12.48 | 12.50 | 12.20 | 12.41 | 10,198 | +0.01(+0.07%) |
Jul 16, 2009 | 12.16 | 12.43 | 12.14 | 12.40 | 28,437 | +0.13(+1.05%) |
Jul 15, 2009 | 11.94 | 12.27 | 11.94 | 12.27 | 20,701 | +0.60(+5.11%) |
Jul 14, 2009 | 11.86 | 11.86 | 11.65 | 11.67 | 6,440 | -0.11(-0.93%) |
Jul 13, 2009 | 11.43 | 11.79 | 11.26 | 11.78 | 8,542 | +0.33(+2.85%) |
Jul 10, 2009 | 11.50 | 11.50 | 11.18 | 11.46 | 16,937 | -0.16(-1.34%) |
Jul 09, 2009 | 11.53 | 11.63 | 11.42 | 11.61 | 10,257 | +0.16(+1.39%) |
Jul 08, 2009 | 11.86 | 11.86 | 11.21 | 11.45 | 40,673 | -0.32(-2.72%) |
Jul 07, 2009 | 12.18 | 12.18 | 11.77 | 11.77 | 43,748 | -0.47(-3.82%) |
Jul 06, 2009 | 12.01 | 12.32 | 11.95 | 12.24 | 213,383 | -0.08(-0.65%) |
Jul 02, 2009 | 12.57 | 12.58 | 12.24 | 12.32 | 31,679 | -0.66(-5.07%) |