Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.12 | 15.45 | 15.08 | 15.19 | 21,207 | -0.18(-1.20%) |
Sep 29, 2009 | 15.64 | 15.73 | 15.34 | 15.38 | 45,704 | -0.07(-0.46%) |
Sep 28, 2009 | 15.19 | 15.45 | 15.19 | 15.45 | 8,272 | +0.43(+2.85%) |
Sep 25, 2009 | 14.94 | 15.18 | 14.72 | 15.02 | 50,140 | +0.04(+0.28%) |
Sep 24, 2009 | 15.52 | 15.52 | 14.98 | 14.98 | 17,595 | -0.54(-3.49%) |
Sep 23, 2009 | 16.13 | 16.13 | 15.50 | 15.52 | 32,161 | -0.79(-4.85%) |
Sep 22, 2009 | 15.95 | 16.36 | 15.91 | 16.31 | 233,389 | +0.54(+3.39%) |
Sep 21, 2009 | 15.85 | 15.93 | 15.66 | 15.78 | 38,275 | -0.37(-2.32%) |
Sep 18, 2009 | 16.10 | 16.15 | 15.83 | 16.15 | 46,523 | +0.16(+1.02%) |
Sep 17, 2009 | 16.10 | 16.50 | 15.79 | 15.99 | 29,447 | +0.32(+2.03%) |
Sep 16, 2009 | 15.59 | 16.48 | 15.57 | 15.67 | 61,955 | +0.26(+1.70%) |
Sep 15, 2009 | 15.16 | 15.61 | 15.16 | 15.41 | 61,769 | +0.24(+1.57%) |
Sep 14, 2009 | 14.62 | 15.17 | 14.62 | 15.17 | 14,158 | +0.40(+2.74%) |
Sep 11, 2009 | 14.85 | 14.86 | 14.66 | 14.77 | 4,476 | -0.02(-0.12%) |
Sep 10, 2009 | 14.59 | 14.78 | 14.59 | 14.78 | 2,266 | +0.15(+1.02%) |
Sep 09, 2009 | 14.31 | 14.63 | 14.30 | 14.63 | 9,530 | +0.31(+2.20%) |
Sep 08, 2009 | 14.08 | 14.34 | 14.08 | 14.32 | 26,352 | +0.45(+3.21%) |
Sep 04, 2009 | 13.53 | 13.87 | 13.53 | 13.87 | 15,906 | +0.21(+1.54%) |
Sep 03, 2009 | 13.57 | 13.66 | 13.42 | 13.66 | 4,740 | +0.18(+1.35%) |
Sep 02, 2009 | 13.62 | 13.68 | 13.48 | 13.48 | 10,346 | -0.25(-1.82%) |
Sep 01, 2009 | 14.39 | 14.42 | 13.73 | 13.73 | 8,127 | -0.73(-5.02%) |
Aug 31, 2009 | 14.52 | 14.52 | 14.35 | 14.46 | 16,826 | -0.21(-1.46%) |
Aug 28, 2009 | 14.67 | 14.73 | 14.48 | 14.67 | 7,540 | +0.10(+0.65%) |
Aug 27, 2009 | 14.42 | 14.57 | 14.14 | 14.57 | 27,573 | +0.18(+1.28%) |
Aug 26, 2009 | 14.35 | 14.41 | 14.28 | 14.39 | 13,963 | +0.02(+0.17%) |
Aug 25, 2009 | 14.27 | 14.47 | 14.27 | 14.37 | 67,351 | +0.05(+0.33%) |
Aug 24, 2009 | 14.47 | 14.47 | 14.25 | 14.32 | 60,759 | +0.01(+0.04%) |
Aug 21, 2009 | 14.15 | 14.49 | 14.15 | 14.31 | 37,812 | +0.34(+2.42%) |
Aug 20, 2009 | 13.45 | 13.97 | 13.36 | 13.97 | 51,013 | +0.55(+4.12%) |
Aug 19, 2009 | 13.35 | 13.48 | 13.35 | 13.42 | 8,633 | -0.14(-1.01%) |
Aug 18, 2009 | 13.38 | 13.65 | 13.38 | 13.56 | 29,506 | +0.18(+1.33%) |
Aug 17, 2009 | 13.67 | 13.67 | 13.36 | 13.38 | 52,516 | -0.75(-5.30%) |
Aug 14, 2009 | 14.28 | 14.28 | 13.83 | 14.13 | 10,544 | -0.18(-1.25%) |
Aug 13, 2009 | 14.40 | 14.40 | 13.55 | 14.31 | 624,219 | +0.12(+0.88%) |
Aug 12, 2009 | 14.06 | 14.44 | 14.06 | 14.18 | 17,994 | +0.06(+0.42%) |
Aug 11, 2009 | 14.37 | 14.37 | 14.00 | 14.12 | 16,123 | -0.38(-2.62%) |
Aug 10, 2009 | 14.82 | 14.82 | 14.42 | 14.50 | 56,570 | -0.33(-2.20%) |
Aug 07, 2009 | 14.42 | 15.09 | 14.28 | 14.83 | 51,776 | +0.63(+4.44%) |
Aug 06, 2009 | 14.69 | 14.69 | 14.11 | 14.20 | 30,277 | -0.07(-0.50%) |
Aug 05, 2009 | 13.71 | 14.27 | 13.70 | 14.27 | 38,332 | +0.55(+3.98%) |
Aug 04, 2009 | 13.02 | 13.77 | 12.96 | 13.72 | 16,653 | +0.69(+5.29%) |
Aug 03, 2009 | 13.02 | 13.05 | 12.89 | 13.04 | 8,739 | +0.17(+1.34%) |
Jul 31, 2009 | 12.89 | 12.91 | 12.86 | 12.86 | 5,240 | -0.02(-0.18%) |
Jul 30, 2009 | 12.55 | 12.97 | 12.55 | 12.89 | 7,118 | +0.55(+4.48%) |
Jul 29, 2009 | 12.48 | 12.48 | 12.33 | 12.33 | 2,372 | -0.20(-1.57%) |
Jul 28, 2009 | 12.45 | 12.53 | 12.40 | 12.53 | 18,354 | -0.05(-0.43%) |
Jul 27, 2009 | 12.32 | 12.58 | 12.32 | 12.58 | 11,894 | +0.18(+1.49%) |
Jul 24, 2009 | 12.29 | 12.40 | 12.13 | 12.40 | 1,305 | +0.06(+0.48%) |
Jul 23, 2009 | 11.86 | 12.41 | 11.85 | 12.34 | 21,909 | +0.46(+3.90%) |
Jul 22, 2009 | 11.75 | 11.96 | 11.70 | 11.88 | 25,048 | +0.02(+0.15%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.64 | 11.86 | 17,807 | -0.05(-0.40%) |
Jul 20, 2009 | 11.58 | 11.91 | 11.58 | 11.91 | 18,542 | +0.41(+3.57%) |
Jul 17, 2009 | 11.54 | 11.59 | 11.47 | 11.50 | 24,676 | -0.31(-2.62%) |
Jul 16, 2009 | 11.47 | 11.83 | 11.47 | 11.80 | 7,234 | +0.12(+1.07%) |
Jul 15, 2009 | 11.47 | 11.68 | 11.43 | 11.68 | 34,654 | +0.38(+3.37%) |
Jul 14, 2009 | 11.08 | 11.30 | 11.08 | 11.30 | 4,059 | +0.10(+0.90%) |
Jul 13, 2009 | 10.78 | 11.20 | 10.76 | 11.20 | 21,912 | +0.44(+4.09%) |
Jul 10, 2009 | 10.65 | 10.79 | 10.60 | 10.76 | 12,133 | +0.01(+0.11%) |
Jul 09, 2009 | 10.90 | 10.97 | 10.75 | 10.75 | 10,094 | -0.07(-0.66%) |
Jul 08, 2009 | 10.83 | 10.83 | 10.73 | 10.82 | 8,327 | -0.19(-1.73%) |
Jul 07, 2009 | 11.44 | 11.44 | 11.01 | 11.01 | 11,418 | -0.43(-3.79%) |
Jul 06, 2009 | 11.08 | 11.44 | 11.08 | 11.44 | 10,531 | +0.18(+1.63%) |
Jul 02, 2009 | 11.53 | 11.53 | 11.26 | 11.26 | 49,853 | -0.50(-4.24%) |