Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.34 | 16.53 | 15.39 | 16.35 | 1,371,063 | +0.40(+2.50%) |
Sep 29, 2009 | 15.25 | 16.19 | 14.95 | 15.95 | 1,212,528 | +1.07(+7.21%) |
Sep 28, 2009 | 13.88 | 15.26 | 13.87 | 14.87 | 1,278,702 | +1.08(+7.83%) |
Sep 25, 2009 | 13.69 | 13.82 | 13.58 | 13.79 | 380,670 | -0.03(-0.21%) |
Sep 24, 2009 | 13.98 | 14.27 | 13.46 | 13.82 | 468,297 | -0.13(-0.95%) |
Sep 23, 2009 | 13.69 | 14.15 | 13.69 | 13.96 | 713,592 | +0.27(+1.98%) |
Sep 22, 2009 | 14.17 | 14.32 | 13.63 | 13.69 | 1,030,040 | -0.32(-2.28%) |
Sep 21, 2009 | 14.53 | 14.53 | 13.91 | 14.00 | 1,011,435 | -0.61(-4.14%) |
Sep 18, 2009 | 14.95 | 15.06 | 14.59 | 14.61 | 506,718 | -0.30(-2.02%) |
Sep 17, 2009 | 14.70 | 15.09 | 14.57 | 14.91 | 756,400 | +0.27(+1.82%) |
Sep 16, 2009 | 14.67 | 14.99 | 14.54 | 14.64 | 732,857 | -0.09(-0.62%) |
Sep 15, 2009 | 15.10 | 15.28 | 14.67 | 14.74 | 471,891 | -0.33(-2.19%) |
Sep 14, 2009 | 15.49 | 15.49 | 15.01 | 15.07 | 325,372 | -0.43(-2.80%) |
Sep 11, 2009 | 16.06 | 16.08 | 15.44 | 15.50 | 434,119 | -0.33(-2.07%) |
Sep 10, 2009 | 14.96 | 15.83 | 13.66 | 15.83 | 1,570,178 | +1.05(+7.07%) |
Sep 09, 2009 | 16.22 | 16.22 | 14.70 | 14.78 | 1,528,295 | -1.18(-7.36%) |
Sep 08, 2009 | 15.55 | 16.19 | 15.54 | 15.96 | 649,972 | +0.46(+2.97%) |
Sep 04, 2009 | 15.26 | 15.51 | 15.04 | 15.50 | 351,939 | +0.35(+2.34%) |
Sep 03, 2009 | 15.16 | 15.18 | 14.93 | 15.14 | 212,780 | +0.25(+1.66%) |
Sep 02, 2009 | 14.80 | 15.37 | 14.76 | 14.90 | 723,218 | +0.10(+0.66%) |
Sep 01, 2009 | 14.58 | 15.23 | 14.50 | 14.80 | 1,041,738 | +0.22(+1.54%) |
Aug 31, 2009 | 14.36 | 14.57 | 14.17 | 14.57 | 662,727 | +0.35(+2.45%) |
Aug 28, 2009 | 13.29 | 14.25 | 13.14 | 14.23 | 517,621 | +0.99(+7.50%) |
Aug 27, 2009 | 13.14 | 13.24 | 12.94 | 13.23 | 155,433 | +0.09(+0.70%) |
Aug 26, 2009 | 12.96 | 13.19 | 12.96 | 13.14 | 171,443 | +0.18(+1.39%) |
Aug 25, 2009 | 12.88 | 13.18 | 12.88 | 12.96 | 169,759 | +0.11(+0.83%) |
Aug 24, 2009 | 12.96 | 13.17 | 12.79 | 12.86 | 401,693 | +0.27(+2.16%) |
Aug 21, 2009 | 12.50 | 12.74 | 12.41 | 12.58 | 283,059 | +0.36(+2.92%) |
Aug 20, 2009 | 12.43 | 12.47 | 12.03 | 12.23 | 217,044 | -0.10(-0.84%) |
Aug 19, 2009 | 12.13 | 12.47 | 11.82 | 12.33 | 214,148 | +0.11(+0.87%) |
Aug 18, 2009 | 11.60 | 12.35 | 11.60 | 12.22 | 402,970 | +0.75(+6.56%) |
Aug 17, 2009 | 12.09 | 12.09 | 10.37 | 11.47 | 661,525 | -1.03(-8.22%) |
Aug 14, 2009 | 12.81 | 12.81 | 12.23 | 12.50 | 176,821 | -0.26(-2.01%) |
Aug 13, 2009 | 12.63 | 12.80 | 12.57 | 12.75 | 100,615 | +0.15(+1.17%) |
Aug 12, 2009 | 12.75 | 12.89 | 12.57 | 12.61 | 294,060 | -0.01(-0.12%) |
Aug 11, 2009 | 12.74 | 12.86 | 12.62 | 12.62 | 181,028 | +0.01(+0.05%) |
Aug 10, 2009 | 12.55 | 12.85 | 12.55 | 12.62 | 197,109 | +0.10(+0.78%) |
Aug 07, 2009 | 12.63 | 12.75 | 12.48 | 12.52 | 266,128 | +0.07(+0.59%) |
Aug 06, 2009 | 12.40 | 12.54 | 11.81 | 12.44 | 410,983 | +0.06(+0.45%) |
Aug 05, 2009 | 13.14 | 13.14 | 11.66 | 12.39 | 1,006,972 | -0.69(-5.26%) |
Aug 04, 2009 | 13.29 | 13.36 | 12.96 | 13.08 | 779,698 | +0.06(+0.45%) |
Aug 03, 2009 | 12.84 | 13.05 | 12.42 | 13.02 | 600,794 | +0.77(+6.29%) |
Jul 31, 2009 | 12.11 | 12.46 | 11.78 | 12.25 | 215,347 | +0.14(+1.15%) |
Jul 30, 2009 | 12.00 | 12.32 | 11.71 | 12.11 | 290,659 | +0.35(+2.96%) |
Jul 29, 2009 | 11.77 | 11.94 | 11.58 | 11.76 | 180,418 | -0.04(-0.30%) |
Jul 28, 2009 | 11.89 | 11.89 | 11.37 | 11.80 | 174,985 | -0.01(-0.13%) |
Jul 27, 2009 | 12.02 | 12.06 | 11.68 | 11.81 | 458,262 | +0.06(+0.53%) |
Jul 24, 2009 | 11.51 | 11.80 | 11.22 | 11.75 | 235,381 | +0.12(+1.02%) |
Jul 23, 2009 | 11.28 | 11.80 | 11.05 | 11.63 | 268,438 | +0.43(+3.88%) |
Jul 22, 2009 | 10.88 | 11.24 | 10.85 | 11.20 | 120,923 | +0.14(+1.23%) |
Jul 21, 2009 | 11.28 | 11.28 | 10.86 | 11.06 | 174,545 | -0.10(-0.90%) |
Jul 20, 2009 | 11.13 | 11.27 | 10.92 | 11.16 | 224,794 | +0.22(+1.97%) |
Jul 17, 2009 | 10.92 | 10.97 | 10.74 | 10.95 | 281,995 | +0.09(+0.87%) |
Jul 16, 2009 | 11.00 | 11.00 | 10.70 | 10.85 | 258,741 | -0.17(-1.53%) |
Jul 15, 2009 | 10.70 | 11.10 | 10.65 | 11.02 | 509,164 | +0.37(+3.52%) |
Jul 14, 2009 | 10.38 | 10.76 | 10.35 | 10.64 | 500,043 | +0.31(+3.00%) |
Jul 13, 2009 | 10.08 | 10.33 | 9.537 | 10.33 | 421,605 | +0.82(+8.66%) |
Jul 10, 2009 | 9.528 | 9.693 | 9.430 | 9.510 | 83,813 | -0.04(-0.43%) |
Jul 09, 2009 | 9.546 | 9.717 | 9.300 | 9.551 | 170,880 | +0.07(+0.72%) |
Jul 08, 2009 | 9.230 | 9.528 | 9.168 | 9.484 | 219,124 | +0.26(+2.85%) |
Jul 07, 2009 | 9.528 | 9.802 | 9.168 | 9.221 | 175,812 | -0.26(-2.71%) |
Jul 06, 2009 | 9.454 | 9.566 | 9.300 | 9.478 | 166,389 | +0.00(+0.03%) |
Jul 02, 2009 | 9.519 | 9.634 | 9.159 | 9.475 | 191,412 | -0.32(-3.29%) |