Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.18 | 16.18 | 14.94 | 15.32 | 305,593 | -0.79(-4.92%) |
Sep 29, 2009 | 16.64 | 16.82 | 16.05 | 16.11 | 221,528 | -0.43(-2.59%) |
Sep 28, 2009 | 15.59 | 16.72 | 15.50 | 16.54 | 177,024 | +1.09(+7.05%) |
Sep 25, 2009 | 15.79 | 15.95 | 15.37 | 15.45 | 147,056 | -0.43(-2.69%) |
Sep 24, 2009 | 15.94 | 16.16 | 15.36 | 15.88 | 222,520 | -0.03(-0.20%) |
Sep 23, 2009 | 16.30 | 16.62 | 15.87 | 15.91 | 127,600 | -0.35(-2.15%) |
Sep 22, 2009 | 16.61 | 16.69 | 16.15 | 16.26 | 154,961 | -0.26(-1.60%) |
Sep 21, 2009 | 16.01 | 16.65 | 15.43 | 16.53 | 310,752 | +0.38(+2.36%) |
Sep 18, 2009 | 16.20 | 16.43 | 16.01 | 16.15 | 309,586 | -0.17(-1.05%) |
Sep 17, 2009 | 16.16 | 17.26 | 15.73 | 16.32 | 388,774 | -0.06(-0.38%) |
Sep 16, 2009 | 15.89 | 16.64 | 15.80 | 16.38 | 206,268 | +0.69(+4.41%) |
Sep 15, 2009 | 15.13 | 15.83 | 14.90 | 15.69 | 192,483 | +0.61(+4.02%) |
Sep 14, 2009 | 14.58 | 15.24 | 14.46 | 15.08 | 208,218 | +0.37(+2.48%) |
Sep 11, 2009 | 14.64 | 14.97 | 14.54 | 14.71 | 164,046 | +0.02(+0.16%) |
Sep 10, 2009 | 13.92 | 15.10 | 13.86 | 14.69 | 302,552 | +0.72(+5.18%) |
Sep 09, 2009 | 13.83 | 14.21 | 13.53 | 13.97 | 268,802 | +0.19(+1.35%) |
Sep 08, 2009 | 13.95 | 14.19 | 13.69 | 13.78 | 211,641 | -0.15(-1.06%) |
Sep 04, 2009 | 13.49 | 14.00 | 13.18 | 13.93 | 489,780 | +0.76(+5.79%) |
Sep 03, 2009 | 12.48 | 13.63 | 12.41 | 13.17 | 1,270,809 | +2.20(+20.07%) |
Sep 02, 2009 | 10.44 | 11.13 | 10.30 | 10.97 | 291,326 | +0.45(+4.29%) |
Sep 01, 2009 | 10.80 | 11.12 | 10.31 | 10.52 | 183,759 | -0.37(-3.43%) |
Aug 31, 2009 | 11.18 | 11.23 | 10.89 | 10.89 | 137,589 | -0.34(-3.05%) |
Aug 28, 2009 | 11.57 | 11.58 | 11.17 | 11.23 | 60,207 | -0.26(-2.23%) |
Aug 27, 2009 | 11.36 | 11.57 | 11.03 | 11.49 | 85,874 | +0.08(+0.68%) |
Aug 26, 2009 | 11.21 | 11.56 | 11.12 | 11.41 | 92,842 | +0.16(+1.38%) |
Aug 25, 2009 | 11.01 | 11.36 | 10.94 | 11.25 | 124,569 | +0.33(+3.06%) |
Aug 24, 2009 | 11.04 | 11.15 | 10.87 | 10.92 | 99,453 | -0.04(-0.35%) |
Aug 21, 2009 | 10.80 | 11.04 | 10.76 | 10.96 | 98,772 | +0.16(+1.51%) |
Aug 20, 2009 | 10.65 | 10.87 | 10.65 | 10.80 | 71,418 | +0.15(+1.39%) |
Aug 19, 2009 | 10.44 | 10.86 | 10.24 | 10.65 | 87,426 | +0.08(+0.74%) |
Aug 18, 2009 | 10.34 | 10.73 | 10.12 | 10.57 | 95,808 | +0.37(+3.58%) |
Aug 17, 2009 | 10.37 | 10.49 | 9.846 | 10.20 | 141,406 | -0.52(-4.86%) |
Aug 14, 2009 | 11.18 | 11.18 | 10.59 | 10.73 | 107,546 | -0.44(-3.97%) |
Aug 13, 2009 | 11.30 | 11.32 | 10.90 | 11.17 | 72,649 | -0.02(-0.21%) |
Aug 12, 2009 | 11.03 | 11.36 | 10.98 | 11.19 | 172,538 | +0.21(+1.91%) |
Aug 11, 2009 | 11.22 | 11.38 | 10.62 | 10.98 | 124,884 | -0.28(-2.49%) |
Aug 10, 2009 | 10.97 | 11.39 | 10.63 | 11.26 | 116,592 | +0.19(+1.76%) |
Aug 07, 2009 | 11.22 | 11.25 | 10.87 | 11.07 | 144,808 | +0.16(+1.43%) |
Aug 06, 2009 | 10.91 | 10.98 | 10.69 | 10.91 | 214,729 | +0.07(+0.65%) |
Aug 05, 2009 | 10.85 | 10.91 | 10.51 | 10.84 | 168,228 | -0.01(-0.07%) |
Aug 04, 2009 | 10.69 | 10.89 | 10.44 | 10.85 | 122,644 | +0.13(+1.18%) |
Aug 03, 2009 | 10.77 | 10.77 | 10.34 | 10.72 | 192,081 | +0.06(+0.56%) |
Jul 31, 2009 | 10.40 | 10.73 | 10.31 | 10.66 | 224,831 | +0.24(+2.31%) |
Jul 30, 2009 | 10.06 | 10.69 | 9.979 | 10.42 | 204,006 | +0.46(+4.61%) |
Jul 29, 2009 | 9.815 | 10.10 | 9.660 | 9.963 | 118,489 | +0.07(+0.71%) |
Jul 28, 2009 | 9.442 | 9.971 | 9.247 | 9.893 | 134,428 | +0.17(+1.76%) |
Jul 27, 2009 | 9.349 | 9.753 | 9.317 | 9.722 | 165,275 | +0.32(+3.39%) |
Jul 24, 2009 | 8.726 | 9.403 | 8.726 | 9.403 | 183 | +0.57(+6.43%) |
Jul 23, 2009 | 8.625 | 9.139 | 8.462 | 8.835 | 119,783 | +0.16(+1.88%) |
Jul 22, 2009 | 8.135 | 8.820 | 8.135 | 8.672 | 135,103 | +0.47(+5.69%) |
Jul 21, 2009 | 8.050 | 8.275 | 7.977 | 8.205 | 57,483 | +0.19(+2.33%) |
Jul 20, 2009 | 8.337 | 8.610 | 7.918 | 8.019 | 160,078 | -0.29(-3.46%) |
Jul 17, 2009 | 8.299 | 8.322 | 7.871 | 8.306 | 155,034 | +0.03(+0.38%) |
Jul 16, 2009 | 8.089 | 8.376 | 7.995 | 8.275 | 79,364 | +0.12(+1.43%) |
Jul 15, 2009 | 7.676 | 8.174 | 7.669 | 8.159 | 134,388 | +0.63(+8.37%) |
Jul 14, 2009 | 7.264 | 7.770 | 7.202 | 7.529 | 136,730 | +0.23(+3.20%) |
Jul 13, 2009 | 7.280 | 7.373 | 7.171 | 7.295 | 127,053 | -0.07(-0.95%) |
Jul 10, 2009 | 7.233 | 7.544 | 7.109 | 7.365 | 125,581 | +0.05(+0.64%) |
Jul 09, 2009 | 7.692 | 7.739 | 7.194 | 7.319 | 216,001 | -0.24(-3.19%) |
Jul 08, 2009 | 7.980 | 8.159 | 7.459 | 7.560 | 174,754 | -0.38(-4.80%) |
Jul 07, 2009 | 8.120 | 8.345 | 7.859 | 7.941 | 187,827 | -0.13(-1.64%) |
Jul 06, 2009 | 8.291 | 8.446 | 7.832 | 8.073 | 227,054 | -0.23(-2.81%) |
Jul 02, 2009 | 9.481 | 9.481 | 8.306 | 8.306 | 271,076 | -1.15(-12.17%) |