Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.26 | 13.91 | 13.26 | 13.77 | 990 | +0.36(+2.71%) |
Sep 29, 2009 | 12.94 | 13.63 | 12.72 | 13.41 | 3,989 | -0.04(-0.27%) |
Sep 28, 2009 | 13.99 | 13.99 | 13.45 | 13.45 | 646 | +0.00(+0.00%) |
Sep 25, 2009 | 13.66 | 13.66 | 13.26 | 13.45 | 467 | -0.47(-3.39%) |
Sep 24, 2009 | 12.83 | 14.32 | 12.72 | 13.92 | 5,821 | +1.02(+7.89%) |
Sep 23, 2009 | 13.92 | 14.17 | 12.90 | 12.90 | 4,897 | -1.02(-7.31%) |
Sep 22, 2009 | 13.48 | 14.03 | 13.45 | 13.92 | 720 | +0.11(+0.79%) |
Sep 21, 2009 | 13.30 | 14.17 | 13.19 | 13.81 | 1,682 | +0.76(+5.85%) |
Sep 18, 2009 | 14.43 | 14.43 | 13.05 | 13.05 | 3,243 | -1.42(-9.80%) |
Sep 17, 2009 | 12.79 | 14.46 | 12.72 | 14.46 | 5,317 | +0.42(+3.02%) |
Sep 16, 2009 | 13.81 | 14.46 | 13.81 | 14.04 | 2,426 | +0.23(+1.66%) |
Sep 15, 2009 | 13.70 | 13.92 | 13.70 | 13.81 | 357 | -0.22(-1.55%) |
Sep 14, 2009 | 14.17 | 14.17 | 14.03 | 14.03 | 375 | +0.22(+1.58%) |
Sep 11, 2009 | 13.88 | 14.10 | 13.81 | 13.81 | 385 | -0.07(-0.52%) |
Sep 10, 2009 | 13.59 | 13.88 | 13.26 | 13.88 | 2,267 | +0.51(+3.80%) |
Sep 09, 2009 | 13.12 | 13.45 | 13.12 | 13.37 | 825 | -0.07(-0.54%) |
Sep 08, 2009 | 12.86 | 13.45 | 12.86 | 13.45 | 2,682 | +0.40(+3.06%) |
Sep 04, 2009 | 13.01 | 13.52 | 11.81 | 13.05 | 2,348 | -0.47(-3.49%) |
Sep 03, 2009 | 13.48 | 13.56 | 13.26 | 13.52 | 1,678 | -0.04(-0.27%) |
Sep 02, 2009 | 13.26 | 13.56 | 12.90 | 13.56 | 1,236 | +0.11(+0.81%) |
Sep 01, 2009 | 13.45 | 13.63 | 13.41 | 13.45 | 2,393 | -0.33(-2.37%) |
Aug 31, 2009 | 13.77 | 13.77 | 13.59 | 13.77 | 646 | +0.18(+1.34%) |
Aug 28, 2009 | 13.49 | 13.63 | 13.26 | 13.59 | 3,343 | -0.04(-0.27%) |
Aug 27, 2009 | 13.41 | 13.63 | 13.41 | 13.63 | 6,769 | +0.04(+0.27%) |
Aug 26, 2009 | 13.77 | 13.77 | 12.72 | 13.59 | 3,024 | -0.04(-0.27%) |
Aug 25, 2009 | 13.70 | 13.70 | 13.56 | 13.63 | 5,255 | -0.07(-0.53%) |
Aug 24, 2009 | 13.45 | 13.70 | 13.45 | 13.70 | 6,260 | +0.00(+0.00%) |
Aug 21, 2009 | 13.66 | 13.70 | 13.30 | 13.70 | 2,059 | +0.22(+1.62%) |
Aug 20, 2009 | 12.79 | 13.70 | 12.75 | 13.48 | 3,366 | +0.22(+1.64%) |
Aug 19, 2009 | 13.08 | 13.26 | 12.47 | 13.26 | 5,888 | +0.00(+0.00%) |
Aug 18, 2009 | 12.83 | 13.26 | 12.83 | 13.26 | 1,210 | -0.18(-1.35%) |
Aug 17, 2009 | 13.59 | 13.59 | 12.85 | 13.45 | 1,348 | -0.18(-1.33%) |
Aug 14, 2009 | 12.90 | 13.63 | 12.90 | 13.63 | 4,787 | +0.91(+7.14%) |
Aug 13, 2009 | 13.16 | 13.34 | 12.36 | 12.72 | 2,427 | -0.84(-6.17%) |
Aug 12, 2009 | 13.37 | 13.59 | 13.08 | 13.56 | 4,370 | +0.11(+0.81%) |
Aug 11, 2009 | 13.19 | 13.48 | 13.17 | 13.45 | 6,935 | +0.18(+1.37%) |
Aug 10, 2009 | 13.23 | 13.26 | 13.19 | 13.26 | 687 | -0.15(-1.08%) |
Aug 07, 2009 | 13.08 | 13.41 | 12.90 | 13.41 | 7,893 | +0.33(+2.50%) |
Aug 06, 2009 | 13.08 | 13.08 | 12.90 | 13.08 | 2,088 | +0.00(+0.00%) |
Aug 05, 2009 | 12.54 | 13.08 | 12.28 | 13.08 | 4,600 | +0.33(+2.56%) |
Aug 04, 2009 | 12.36 | 13.45 | 12.36 | 12.76 | 8,694 | +0.44(+3.54%) |
Aug 03, 2009 | 12.32 | 12.36 | 12.14 | 12.32 | 3,173 | +0.15(+1.20%) |
Jul 31, 2009 | 11.45 | 12.17 | 11.45 | 12.17 | 6,899 | +0.91(+8.06%) |
Jul 30, 2009 | 10.90 | 11.34 | 10.39 | 11.27 | 6,909 | +0.40(+3.68%) |
Jul 29, 2009 | 11.08 | 11.08 | 10.32 | 10.87 | 5,984 | -0.04(-0.33%) |
Jul 28, 2009 | 10.90 | 10.90 | 10.18 | 10.90 | 6,136 | +0.00(+0.00%) |
Jul 27, 2009 | 10.98 | 11.08 | 10.83 | 10.90 | 8,158 | +0.00(+0.00%) |
Jul 24, 2009 | 11.08 | 11.45 | 10.58 | 10.90 | 11,185 | -0.36(-3.23%) |
Jul 23, 2009 | 9.267 | 12.61 | 9.267 | 11.27 | 42,842 | +2.04(+22.05%) |
Jul 22, 2009 | 9.485 | 9.485 | 8.904 | 9.231 | 3,687 | -0.29(-3.05%) |
Jul 20, 2009 | 9.485 | 9.521 | 9.521 | 9.521 | 1,706 | -0.04(-0.38%) |
Jul 17, 2009 | 8.904 | 9.558 | 8.904 | 9.558 | 330 | +0.00(+0.00%) |
Jul 16, 2009 | 9.085 | 9.558 | 9.085 | 9.558 | 495 | +0.00(+0.00%) |
Jul 15, 2009 | 8.904 | 9.558 | 8.867 | 9.558 | 220 | -0.11(-1.13%) |
Jul 14, 2009 | 9.594 | 9.667 | 9.267 | 9.667 | 780 | +0.04(+0.38%) |
Jul 13, 2009 | 9.812 | 9.812 | 9.267 | 9.630 | 733 | +0.69(+7.72%) |
Jul 10, 2009 | 9.849 | 9.921 | 8.940 | 8.940 | 110 | -0.94(-9.56%) |
Jul 09, 2009 | 9.376 | 9.885 | 8.867 | 9.885 | 3,897 | -0.11(-1.09%) |
Jul 08, 2009 | 10.03 | 10.03 | 9.812 | 9.994 | 1,898 | +0.07(+0.73%) |
Jul 07, 2009 | 9.994 | 9.994 | 8.904 | 9.921 | 1,729 | +0.15(+1.49%) |
Jul 06, 2009 | 10.03 | 10.03 | 9.412 | 9.776 | 701 | +0.04(+0.37%) |
Jul 02, 2009 | 9.412 | 9.739 | 9.376 | 9.739 | 1,247 | -0.04(-0.37%) |