Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.72 | 14.73 | 14.50 | 14.70 | 2,104 | +0.10(+0.68%) |
Sep 29, 2009 | 14.50 | 14.73 | 14.50 | 14.60 | 3,326 | -0.10(-0.68%) |
Sep 28, 2009 | 14.50 | 14.75 | 14.35 | 14.70 | 6,960 | +0.15(+1.03%) |
Sep 25, 2009 | 14.76 | 14.80 | 14.53 | 14.55 | 55,697 | -0.21(-1.42%) |
Sep 24, 2009 | 14.73 | 14.98 | 14.67 | 14.76 | 14,409 | +0.11(+0.75%) |
Sep 23, 2009 | 14.86 | 15.00 | 14.51 | 14.65 | 8,165 | +0.08(+0.56%) |
Sep 22, 2009 | 14.82 | 14.85 | 14.43 | 14.57 | 14,279 | -0.17(-1.16%) |
Sep 21, 2009 | 14.25 | 15.00 | 14.25 | 14.74 | 10,804 | +0.24(+1.66%) |
Sep 18, 2009 | 14.49 | 14.55 | 14.25 | 14.50 | 5,500 | -0.04(-0.28%) |
Sep 17, 2009 | 14.05 | 14.54 | 14.04 | 14.54 | 4,090 | +0.41(+2.90%) |
Sep 16, 2009 | 13.70 | 14.37 | 13.36 | 14.13 | 7,835 | +0.93(+7.05%) |
Sep 15, 2009 | 14.00 | 14.43 | 13.20 | 13.20 | 3,198 | -0.79(-5.65%) |
Sep 14, 2009 | 13.80 | 14.21 | 13.80 | 13.99 | 3,030 | +0.04(+0.29%) |
Sep 11, 2009 | 13.81 | 14.03 | 13.63 | 13.95 | 4,807 | -0.15(-1.06%) |
Sep 10, 2009 | 14.00 | 14.25 | 14.00 | 14.10 | 6,060 | +0.10(+0.71%) |
Sep 09, 2009 | 14.25 | 14.25 | 14.00 | 14.00 | 2,035 | -0.10(-0.71%) |
Sep 08, 2009 | 14.00 | 14.25 | 14.00 | 14.10 | 3,740 | +0.35(+2.55%) |
Sep 04, 2009 | 13.02 | 13.99 | 13.02 | 13.75 | 4,080 | +0.75(+5.77%) |
Sep 03, 2009 | 12.86 | 14.19 | 12.72 | 13.00 | 15,200 | +0.11(+0.85%) |
Sep 02, 2009 | 13.55 | 13.55 | 12.65 | 12.89 | 7,410 | -1.03(-7.40%) |
Sep 01, 2009 | 14.45 | 14.45 | 13.50 | 13.92 | 7,750 | -0.70(-4.79%) |
Aug 31, 2009 | 14.35 | 14.64 | 13.85 | 14.62 | 1,240 | -0.03(-0.20%) |
Aug 28, 2009 | 14.09 | 14.73 | 13.50 | 14.65 | 3,100 | +0.64(+4.57%) |
Aug 27, 2009 | 14.01 | 15.15 | 13.70 | 14.01 | 8,846 | -0.14(-0.99%) |
Aug 26, 2009 | 14.00 | 14.57 | 13.50 | 14.15 | 19,306 | -0.05(-0.35%) |
Aug 25, 2009 | 14.65 | 15.00 | 14.00 | 14.20 | 5,950 | -0.40(-2.74%) |
Aug 24, 2009 | 14.50 | 15.45 | 14.27 | 14.60 | 14,129 | -0.12(-0.82%) |
Aug 21, 2009 | 14.06 | 15.00 | 13.50 | 14.72 | 13,958 | +0.74(+5.29%) |
Aug 20, 2009 | 12.41 | 14.48 | 12.25 | 13.98 | 32,865 | +1.48(+11.84%) |
Aug 19, 2009 | 12.51 | 12.75 | 12.00 | 12.50 | 7,530 | -0.10(-0.78%) |
Aug 18, 2009 | 12.55 | 12.60 | 12.50 | 12.60 | 9,100 | +0.31(+2.51%) |
Aug 17, 2009 | 11.90 | 12.30 | 11.54 | 12.29 | 7,496 | -0.19(-1.52%) |
Aug 14, 2009 | 10.87 | 12.49 | 10.69 | 12.48 | 25,566 | +1.57(+14.39%) |
Aug 13, 2009 | 10.50 | 11.00 | 10.50 | 10.91 | 11,204 | +0.06(+0.55%) |
Aug 12, 2009 | 10.29 | 11.67 | 10.29 | 10.85 | 39,562 | +0.55(+5.34%) |
Aug 11, 2009 | 10.28 | 10.30 | 10.28 | 10.30 | 300 | +0.02(+0.19%) |
Aug 10, 2009 | 10.25 | 10.29 | 10.25 | 10.28 | 685 | -0.07(-0.68%) |
Aug 07, 2009 | 10.65 | 10.65 | 9.850 | 10.35 | 10,950 | -0.20(-1.90%) |
Aug 06, 2009 | 10.40 | 10.55 | 10.40 | 10.55 | 2,806 | -0.05(-0.47%) |
Aug 05, 2009 | 10.50 | 10.60 | 10.30 | 10.60 | 2,530 | -0.11(-1.03%) |
Aug 04, 2009 | 10.50 | 10.75 | 10.45 | 10.71 | 5,400 | +0.41(+3.98%) |
Jul 31, 2009 | 10.68 | 10.30 | 10.30 | 10.30 | 2,100 | +0.38(+3.83%) |
Jul 29, 2009 | 9.940 | 9.920 | 9.920 | 9.920 | 300 | -0.03(-0.30%) |
Jul 28, 2009 | 10.40 | 10.40 | 9.710 | 9.950 | 3,558 | -0.45(-4.33%) |
Jul 24, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | -0.25(-2.35%) |
Jul 23, 2009 | 10.40 | 10.65 | 10.25 | 10.65 | 5,500 | +0.35(+3.40%) |
Jul 22, 2009 | 9.750 | 10.50 | 9.750 | 10.30 | 3,600 | +0.26(+2.59%) |
Jul 21, 2009 | 10.20 | 10.20 | 10.00 | 10.04 | 1,600 | -0.16(-1.57%) |
Jul 20, 2009 | 10.21 | 10.50 | 10.10 | 10.20 | 2,860 | -0.20(-1.92%) |
Jul 17, 2009 | 10.15 | 10.40 | 10.13 | 10.40 | 2,425 | +0.46(+4.63%) |
Jul 16, 2009 | 10.27 | 10.27 | 9.940 | 9.940 | 2,100 | -0.46(-4.42%) |
Jul 15, 2009 | 10.00 | 10.50 | 10.00 | 10.40 | 2,200 | +0.75(+7.77%) |
Jul 14, 2009 | 9.850 | 10.14 | 8.750 | 9.650 | 13,465 | -0.09(-0.89%) |
Jul 13, 2009 | 9.360 | 9.737 | 9.360 | 9.737 | 1,392 | +0.19(+1.96%) |
Jul 10, 2009 | 9.570 | 9.570 | 9.550 | 9.550 | 700 | +0.14(+1.49%) |
Jul 09, 2009 | 9.400 | 9.637 | 9.400 | 9.410 | 1,887 | +0.07(+0.71%) |
Jul 08, 2009 | 9.400 | 9.400 | 9.220 | 9.344 | 1,705 | -0.31(-3.17%) |
Jul 07, 2009 | 9.810 | 9.810 | 9.380 | 9.650 | 2,000 | -0.42(-4.17%) |
Jul 06, 2009 | 10.42 | 10.42 | 9.810 | 10.07 | 3,125 | -0.35(-3.36%) |
Jul 02, 2009 | 10.31 | 10.44 | 10.20 | 10.42 | 2,185 | -0.15(-1.42%) |