Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.65 | 19.95 | 18.53 | 19.89 | 14,063 | +1.28(+6.88%) |
Sep 29, 2009 | 18.50 | 18.80 | 18.40 | 18.61 | 4,396 | +0.21(+1.14%) |
Sep 28, 2009 | 17.90 | 18.40 | 17.50 | 18.40 | 11,949 | +0.81(+4.60%) |
Sep 25, 2009 | 17.61 | 17.61 | 17.59 | 17.59 | 550 | -0.04(-0.23%) |
Sep 24, 2009 | 17.53 | 17.90 | 17.39 | 17.63 | 4,500 | -0.32(-1.78%) |
Sep 23, 2009 | 18.48 | 18.48 | 17.20 | 17.95 | 13,235 | -0.07(-0.39%) |
Sep 22, 2009 | 18.09 | 18.24 | 18.02 | 18.02 | 10,542 | +0.11(+0.59%) |
Sep 21, 2009 | 17.10 | 18.50 | 17.10 | 17.91 | 11,689 | +0.26(+1.49%) |
Sep 18, 2009 | 17.79 | 17.79 | 16.88 | 17.65 | 10,455 | +1.15(+6.97%) |
Sep 17, 2009 | 18.41 | 18.80 | 16.20 | 16.50 | 37,663 | -1.89(-10.28%) |
Sep 16, 2009 | 17.55 | 19.50 | 17.55 | 18.39 | 17,417 | +1.14(+6.61%) |
Sep 15, 2009 | 15.48 | 17.48 | 15.19 | 17.25 | 29,169 | +2.36(+15.82%) |
Sep 14, 2009 | 13.65 | 15.25 | 13.65 | 14.89 | 14,030 | +1.38(+10.24%) |
Sep 11, 2009 | 12.75 | 13.80 | 12.65 | 13.51 | 6,052 | +0.96(+7.65%) |
Sep 10, 2009 | 13.00 | 13.00 | 12.55 | 12.55 | 2,443 | -0.66(-5.00%) |
Sep 09, 2009 | 14.00 | 14.00 | 13.21 | 13.21 | 2,800 | -0.43(-3.15%) |
Sep 08, 2009 | 13.50 | 13.65 | 13.35 | 13.64 | 3,500 | +0.29(+2.17%) |
Sep 04, 2009 | 13.37 | 13.99 | 13.35 | 13.35 | 11,341 | +0.24(+1.83%) |
Sep 03, 2009 | 13.00 | 13.35 | 13.00 | 13.11 | 2,000 | +0.41(+3.23%) |
Sep 02, 2009 | 12.95 | 12.95 | 12.70 | 12.70 | 900 | +0.10(+0.79%) |
Sep 01, 2009 | 12.65 | 13.26 | 12.40 | 12.60 | 7,760 | +0.41(+3.41%) |
Aug 31, 2009 | 12.00 | 12.44 | 12.00 | 12.19 | 2,088 | +0.19(+1.54%) |
Aug 28, 2009 | 11.68 | 12.00 | 11.68 | 12.00 | 1,290 | +0.10(+0.84%) |
Aug 27, 2009 | 12.28 | 12.28 | 11.90 | 11.90 | 1,610 | -0.50(-4.03%) |
Aug 26, 2009 | 11.51 | 12.40 | 11.51 | 12.40 | 16,318 | +0.68(+5.80%) |
Aug 25, 2009 | 11.60 | 11.98 | 11.60 | 11.72 | 1,300 | +0.08(+0.69%) |
Aug 24, 2009 | 12.17 | 12.17 | 11.47 | 11.64 | 2,772 | +0.16(+1.41%) |
Aug 21, 2009 | 11.45 | 11.51 | 11.42 | 11.48 | 2,732 | +0.03(+0.24%) |
Aug 20, 2009 | 11.60 | 11.60 | 11.45 | 11.45 | 400 | +0.00(+0.00%) |
Aug 19, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 100 | +0.00(+0.00%) |
Aug 18, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 500 | +0.00(+0.00%) |
Aug 17, 2009 | 11.26 | 11.75 | 11.26 | 11.45 | 1,800 | -0.30(-2.55%) |
Aug 14, 2009 | 12.00 | 12.05 | 11.60 | 11.75 | 4,150 | -0.25(-2.08%) |
Aug 13, 2009 | 12.20 | 12.20 | 11.90 | 12.00 | 8,200 | -0.21(-1.72%) |
Aug 12, 2009 | 11.77 | 12.49 | 11.70 | 12.21 | 18,937 | +1.21(+11.00%) |
Aug 11, 2009 | 11.09 | 11.88 | 11.00 | 11.00 | 10,115 | +0.00(+0.00%) |
Aug 10, 2009 | 10.05 | 11.00 | 10.01 | 11.00 | 8,300 | +0.97(+9.67%) |
Aug 07, 2009 | 9.920 | 10.19 | 9.910 | 10.03 | 8,005 | +0.01(+0.10%) |
Aug 06, 2009 | 10.01 | 10.10 | 10.00 | 10.02 | 4,542 | +0.00(+0.00%) |
Aug 05, 2009 | 9.910 | 10.24 | 9.910 | 10.02 | 6,258 | +0.00(+0.00%) |
Aug 04, 2009 | 10.25 | 10.25 | 10.00 | 10.02 | 3,100 | -0.23(-2.24%) |
Aug 03, 2009 | 9.920 | 10.32 | 9.910 | 10.25 | 6,300 | +0.45(+4.59%) |
Jul 31, 2009 | 9.850 | 10.10 | 9.800 | 9.800 | 1,900 | +0.03(+0.31%) |
Jul 30, 2009 | 10.00 | 10.30 | 9.700 | 9.770 | 9,013 | -0.23(-2.30%) |
Jul 29, 2009 | 10.21 | 10.21 | 10.00 | 10.00 | 3,596 | -0.21(-2.04%) |
Jul 28, 2009 | 10.36 | 10.38 | 10.21 | 10.21 | 942 | -0.13(-1.27%) |
Jul 27, 2009 | 10.22 | 10.34 | 10.00 | 10.34 | 2,400 | +0.08(+0.78%) |
Jul 24, 2009 | 10.31 | 10.45 | 10.23 | 10.26 | 1,702 | -0.14(-1.35%) |
Jul 23, 2009 | 10.56 | 10.56 | 10.36 | 10.40 | 4,333 | -0.12(-1.19%) |
Jul 22, 2009 | 10.58 | 10.78 | 10.00 | 10.53 | 2,090 | -0.32(-3.00%) |
Jul 21, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 600 | +0.23(+2.13%) |
Jul 20, 2009 | 11.56 | 11.56 | 10.44 | 10.62 | 5,435 | -0.36(-3.24%) |
Jul 17, 2009 | 10.30 | 11.45 | 10.30 | 10.98 | 6,266 | +0.60(+5.78%) |
Jul 16, 2009 | 10.00 | 10.45 | 9.600 | 10.38 | 3,683 | +0.32(+3.20%) |
Jul 15, 2009 | 10.40 | 10.41 | 9.784 | 10.06 | 8,034 | -0.34(-3.28%) |
Jul 14, 2009 | 10.43 | 10.43 | 9.900 | 10.40 | 5,150 | +0.75(+7.77%) |
Jul 13, 2009 | 9.400 | 10.29 | 9.162 | 9.650 | 5,109 | +0.88(+9.99%) |
Jul 10, 2009 | 9.250 | 9.442 | 8.774 | 8.774 | 5,439 | -0.43(-4.63%) |
Jul 09, 2009 | 9.440 | 9.440 | 9.200 | 9.200 | 1,700 | -0.05(-0.54%) |
Jul 08, 2009 | 9.440 | 9.440 | 9.250 | 9.250 | 350 | -0.10(-1.07%) |
Jul 07, 2009 | 9.000 | 9.440 | 9.000 | 9.350 | 4,129 | +0.10(+1.08%) |
Jul 06, 2009 | 9.100 | 9.250 | 8.680 | 9.250 | 6,418 | -0.05(-0.54%) |