Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.30 | 15.30 | 14.64 | 14.84 | 571,771 | -0.40(-2.64%) |
Sep 29, 2009 | 14.94 | 15.66 | 14.94 | 15.24 | 408,616 | -0.11(-0.70%) |
Sep 28, 2009 | 15.62 | 15.95 | 15.14 | 15.35 | 457,584 | -0.26(-1.66%) |
Sep 25, 2009 | 15.17 | 15.85 | 14.84 | 15.61 | 351,994 | +0.35(+2.29%) |
Sep 24, 2009 | 15.57 | 15.79 | 15.12 | 15.26 | 468,702 | -0.34(-2.18%) |
Sep 23, 2009 | 16.15 | 16.15 | 15.59 | 15.60 | 460,138 | -0.50(-3.11%) |
Sep 22, 2009 | 16.23 | 16.35 | 15.92 | 16.10 | 459,141 | -0.04(-0.28%) |
Sep 21, 2009 | 15.95 | 16.37 | 15.88 | 16.15 | 362,675 | +0.08(+0.50%) |
Sep 18, 2009 | 16.17 | 16.31 | 15.71 | 16.07 | 646,135 | -0.08(-0.50%) |
Sep 17, 2009 | 15.89 | 16.61 | 15.88 | 16.15 | 529,371 | +0.19(+1.18%) |
Sep 16, 2009 | 15.74 | 16.29 | 15.48 | 15.96 | 448,799 | +0.22(+1.42%) |
Sep 15, 2009 | 15.14 | 15.88 | 15.14 | 15.73 | 701,558 | +0.55(+3.59%) |
Sep 14, 2009 | 14.89 | 15.22 | 14.81 | 15.19 | 586,976 | +0.13(+0.89%) |
Sep 11, 2009 | 15.19 | 15.26 | 14.82 | 15.05 | 435,544 | -0.06(-0.41%) |
Sep 10, 2009 | 14.54 | 15.39 | 14.53 | 15.12 | 576,730 | +0.50(+3.43%) |
Sep 09, 2009 | 14.17 | 14.72 | 14.05 | 14.62 | 320,381 | +0.39(+2.77%) |
Sep 08, 2009 | 14.18 | 14.32 | 14.03 | 14.22 | 460,546 | +0.08(+0.57%) |
Sep 04, 2009 | 13.62 | 14.18 | 13.60 | 14.14 | 389,485 | +0.53(+3.88%) |
Sep 03, 2009 | 13.43 | 13.78 | 13.21 | 13.61 | 292,280 | +0.21(+1.53%) |
Sep 02, 2009 | 13.29 | 13.68 | 13.15 | 13.41 | 451,534 | +0.05(+0.40%) |
Sep 01, 2009 | 13.77 | 14.19 | 13.27 | 13.35 | 412,427 | -0.47(-3.43%) |
Aug 31, 2009 | 13.90 | 14.02 | 13.77 | 13.83 | 422,221 | -0.19(-1.34%) |
Aug 28, 2009 | 14.05 | 14.22 | 13.93 | 14.02 | 386,659 | +0.05(+0.38%) |
Aug 27, 2009 | 14.05 | 14.05 | 13.75 | 13.96 | 723,487 | -0.04(-0.32%) |
Aug 26, 2009 | 13.91 | 14.18 | 13.80 | 14.01 | 412,558 | +0.04(+0.32%) |
Aug 25, 2009 | 13.69 | 14.19 | 13.40 | 13.96 | 571,209 | +0.43(+3.17%) |
Aug 24, 2009 | 13.72 | 14.02 | 13.44 | 13.53 | 490,079 | -0.13(-0.92%) |
Aug 21, 2009 | 13.38 | 13.74 | 13.27 | 13.66 | 474,090 | +0.46(+3.46%) |
Aug 20, 2009 | 13.04 | 13.35 | 12.83 | 13.20 | 344,355 | +0.16(+1.24%) |
Aug 19, 2009 | 13.09 | 13.19 | 12.88 | 13.04 | 467,721 | -0.22(-1.69%) |
Aug 18, 2009 | 13.13 | 13.35 | 13.01 | 13.26 | 426,091 | +0.15(+1.16%) |
Aug 17, 2009 | 12.74 | 13.37 | 12.33 | 13.11 | 748,257 | +0.10(+0.76%) |
Aug 14, 2009 | 13.01 | 13.05 | 12.64 | 13.01 | 445,750 | -0.06(-0.48%) |
Aug 13, 2009 | 12.79 | 13.24 | 12.58 | 13.08 | 525,048 | +0.32(+2.53%) |
Aug 12, 2009 | 11.85 | 12.97 | 11.84 | 12.75 | 518,940 | +0.38(+3.11%) |
Aug 11, 2009 | 12.28 | 12.53 | 12.04 | 12.37 | 366,268 | +0.06(+0.51%) |
Aug 10, 2009 | 12.30 | 12.45 | 12.04 | 12.31 | 1,094,243 | +0.01(+0.07%) |
Aug 07, 2009 | 12.26 | 12.52 | 11.99 | 12.30 | 702,603 | +0.22(+1.85%) |
Aug 06, 2009 | 12.08 | 12.13 | 11.80 | 12.07 | 765,874 | +0.13(+1.12%) |
Aug 05, 2009 | 11.64 | 12.03 | 11.58 | 11.94 | 602,353 | +0.27(+2.30%) |
Aug 04, 2009 | 11.23 | 11.76 | 11.13 | 11.67 | 354,041 | +0.32(+2.84%) |
Aug 03, 2009 | 11.43 | 11.43 | 11.06 | 11.35 | 589,313 | +0.00(+0.00%) |
Jul 31, 2009 | 11.28 | 11.53 | 11.01 | 11.35 | 342,665 | +0.05(+0.48%) |
Jul 30, 2009 | 11.18 | 11.42 | 10.88 | 11.30 | 314,805 | +0.24(+2.19%) |
Jul 29, 2009 | 10.87 | 11.18 | 10.74 | 11.05 | 244,701 | +0.09(+0.82%) |
Jul 28, 2009 | 10.57 | 11.01 | 10.36 | 10.96 | 382,216 | +0.28(+2.60%) |
Jul 27, 2009 | 10.58 | 10.79 | 10.45 | 10.69 | 263,508 | +0.04(+0.42%) |
Jul 24, 2009 | 10.23 | 10.70 | 10.15 | 10.64 | 361,423 | +0.32(+3.12%) |
Jul 23, 2009 | 10.09 | 10.36 | 9.971 | 10.32 | 605,415 | +0.18(+1.77%) |
Jul 22, 2009 | 9.989 | 10.32 | 9.872 | 10.14 | 507,476 | +0.07(+0.71%) |
Jul 21, 2009 | 10.45 | 10.45 | 9.846 | 10.07 | 371,086 | -0.36(-3.43%) |
Jul 20, 2009 | 10.18 | 10.44 | 10.08 | 10.43 | 507,476 | +0.28(+2.73%) |
Jul 17, 2009 | 10.44 | 10.44 | 10.11 | 10.15 | 503,728 | -0.26(-2.49%) |
Jul 16, 2009 | 10.36 | 10.44 | 10.12 | 10.41 | 296,578 | +0.04(+0.43%) |
Jul 15, 2009 | 9.971 | 10.39 | 9.872 | 10.36 | 472,849 | +0.51(+5.18%) |
Jul 14, 2009 | 9.702 | 9.881 | 9.523 | 9.855 | 320,762 | +0.12(+1.19%) |
Jul 13, 2009 | 9.559 | 9.774 | 9.237 | 9.738 | 453,010 | +0.22(+2.35%) |
Jul 10, 2009 | 9.291 | 9.586 | 9.138 | 9.514 | 338,735 | +0.15(+1.63%) |
Jul 09, 2009 | 9.380 | 9.523 | 9.237 | 9.362 | 309,450 | +0.02(+0.19%) |
Jul 08, 2009 | 9.523 | 9.613 | 9.282 | 9.344 | 790,383 | -0.01(-0.10%) |
Jul 07, 2009 | 9.559 | 9.559 | 9.219 | 9.353 | 425,101 | -0.23(-2.43%) |
Jul 06, 2009 | 9.192 | 9.631 | 9.156 | 9.586 | 472,776 | +0.38(+4.18%) |
Jul 02, 2009 | 9.264 | 9.505 | 9.121 | 9.201 | 446,240 | -0.26(-2.74%) |