Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.94 | 15.94 | 15.02 | 15.50 | 257,112 | -0.39(-2.46%) |
Sep 29, 2009 | 16.18 | 16.38 | 15.63 | 15.89 | 225,398 | -0.32(-1.97%) |
Sep 28, 2009 | 15.76 | 16.46 | 15.41 | 16.21 | 114,657 | +0.53(+3.36%) |
Sep 25, 2009 | 15.64 | 15.90 | 15.27 | 15.68 | 199,548 | -0.05(-0.30%) |
Sep 24, 2009 | 16.16 | 16.18 | 15.40 | 15.73 | 322,294 | -0.37(-2.28%) |
Sep 23, 2009 | 15.81 | 16.34 | 15.64 | 16.10 | 243,070 | +0.27(+1.72%) |
Sep 22, 2009 | 15.92 | 16.32 | 15.79 | 15.83 | 108,879 | +0.12(+0.76%) |
Sep 21, 2009 | 15.62 | 15.80 | 15.50 | 15.71 | 170,709 | -0.22(-1.40%) |
Sep 18, 2009 | 16.39 | 16.59 | 15.89 | 15.93 | 344,243 | -0.47(-2.87%) |
Sep 17, 2009 | 16.19 | 16.51 | 16.11 | 16.40 | 254,684 | +0.25(+1.53%) |
Sep 16, 2009 | 15.72 | 16.32 | 15.68 | 16.16 | 228,303 | +0.58(+3.69%) |
Sep 15, 2009 | 15.48 | 15.64 | 15.12 | 15.58 | 173,389 | +0.11(+0.72%) |
Sep 14, 2009 | 15.61 | 15.61 | 14.86 | 15.47 | 390,123 | -0.34(-2.17%) |
Sep 11, 2009 | 15.28 | 15.89 | 15.28 | 15.81 | 245,948 | +0.53(+3.45%) |
Sep 10, 2009 | 14.46 | 15.30 | 14.46 | 15.28 | 272,663 | +0.82(+5.69%) |
Sep 09, 2009 | 13.92 | 14.67 | 13.80 | 14.46 | 253,488 | +0.52(+3.72%) |
Sep 08, 2009 | 13.77 | 14.17 | 13.77 | 13.94 | 198,558 | +0.22(+1.57%) |
Sep 04, 2009 | 13.14 | 13.75 | 12.81 | 13.73 | 171,201 | +0.66(+5.08%) |
Sep 03, 2009 | 13.18 | 13.18 | 12.78 | 13.06 | 223,302 | -0.01(-0.06%) |
Sep 02, 2009 | 13.33 | 13.43 | 12.94 | 13.07 | 281,157 | -0.33(-2.48%) |
Sep 01, 2009 | 13.50 | 14.28 | 13.28 | 13.40 | 299,866 | -0.23(-1.69%) |
Aug 31, 2009 | 13.96 | 14.01 | 13.37 | 13.63 | 344,416 | -0.52(-3.70%) |
Aug 28, 2009 | 14.21 | 14.33 | 13.94 | 14.16 | 192,340 | +0.13(+0.90%) |
Aug 27, 2009 | 14.05 | 14.55 | 13.56 | 14.03 | 213,377 | +0.03(+0.23%) |
Aug 26, 2009 | 14.04 | 14.21 | 13.55 | 14.00 | 371,402 | +0.02(+0.11%) |
Aug 25, 2009 | 13.92 | 14.06 | 13.77 | 13.98 | 331,783 | +0.26(+1.91%) |
Aug 24, 2009 | 13.62 | 13.88 | 13.47 | 13.72 | 438,246 | +0.27(+2.00%) |
Aug 21, 2009 | 12.87 | 13.67 | 12.87 | 13.45 | 366,711 | +0.59(+4.63%) |
Aug 20, 2009 | 12.79 | 12.86 | 12.30 | 12.86 | 299,417 | +0.00(+0.00%) |
Aug 19, 2009 | 12.85 | 12.95 | 12.49 | 12.86 | 252,911 | -0.11(-0.86%) |
Aug 18, 2009 | 11.90 | 13.11 | 11.90 | 12.97 | 382,197 | +1.21(+10.25%) |
Aug 17, 2009 | 11.60 | 11.99 | 11.40 | 11.76 | 389,645 | -0.29(-2.37%) |
Aug 14, 2009 | 12.00 | 12.06 | 11.30 | 12.05 | 347,810 | +0.06(+0.53%) |
Aug 13, 2009 | 12.09 | 12.37 | 11.43 | 11.98 | 217,256 | -0.06(-0.53%) |
Aug 12, 2009 | 11.83 | 12.41 | 11.72 | 12.05 | 219,154 | +0.27(+2.29%) |
Aug 11, 2009 | 11.72 | 11.86 | 11.37 | 11.78 | 260,911 | +0.10(+0.81%) |
Aug 10, 2009 | 11.88 | 11.99 | 11.52 | 11.68 | 160,261 | -0.37(-3.09%) |
Aug 07, 2009 | 11.43 | 12.29 | 11.29 | 12.06 | 263,705 | +0.84(+7.50%) |
Aug 06, 2009 | 11.58 | 11.75 | 11.14 | 11.22 | 329,999 | -0.28(-2.42%) |
Aug 05, 2009 | 12.25 | 12.37 | 11.43 | 11.49 | 462,832 | -0.48(-4.04%) |
Aug 04, 2009 | 11.38 | 12.63 | 11.26 | 11.98 | 447,868 | +0.56(+4.86%) |
Aug 03, 2009 | 10.94 | 11.48 | 10.90 | 11.42 | 448,611 | +0.52(+4.80%) |
Jul 31, 2009 | 10.84 | 11.38 | 10.84 | 10.90 | 506,306 | -0.02(-0.22%) |
Jul 30, 2009 | 11.29 | 11.55 | 10.86 | 10.92 | 457,311 | -0.22(-1.99%) |
Jul 29, 2009 | 11.69 | 11.80 | 10.94 | 11.14 | 310,508 | -0.69(-5.83%) |
Jul 28, 2009 | 11.90 | 11.97 | 11.73 | 11.83 | 221,061 | +0.02(+0.20%) |
Jul 27, 2009 | 11.69 | 11.98 | 11.61 | 11.81 | 260,768 | +0.10(+0.88%) |
Jul 24, 2009 | 11.65 | 11.83 | 11.03 | 11.71 | 1,018 | +0.06(+0.55%) |
Jul 23, 2009 | 10.94 | 11.68 | 10.72 | 11.64 | 300,303 | +0.64(+5.84%) |
Jul 22, 2009 | 10.91 | 11.10 | 10.67 | 11.00 | 159,231 | -0.03(-0.29%) |
Jul 21, 2009 | 10.86 | 11.19 | 10.76 | 11.03 | 393,441 | +0.21(+1.90%) |
Jul 20, 2009 | 10.33 | 10.86 | 10.32 | 10.83 | 184,547 | +0.47(+4.52%) |
Jul 17, 2009 | 10.10 | 10.52 | 10.04 | 10.36 | 330,273 | +0.30(+3.00%) |
Jul 16, 2009 | 9.526 | 10.14 | 9.526 | 10.06 | 178,527 | +0.47(+4.88%) |
Jul 15, 2009 | 9.042 | 9.621 | 9.010 | 9.590 | 226,218 | +0.68(+7.66%) |
Jul 14, 2009 | 8.646 | 8.947 | 8.479 | 8.907 | 239,123 | +0.29(+3.31%) |
Jul 13, 2009 | 8.297 | 8.662 | 8.297 | 8.622 | 311,306 | +0.41(+5.02%) |
Jul 10, 2009 | 7.900 | 8.352 | 7.876 | 8.209 | 208,082 | +0.24(+2.99%) |
Jul 09, 2009 | 8.090 | 8.154 | 7.932 | 7.971 | 219,467 | -0.08(-0.99%) |
Jul 08, 2009 | 8.170 | 8.265 | 7.868 | 8.051 | 348,214 | -0.10(-1.17%) |
Jul 07, 2009 | 8.328 | 8.384 | 8.075 | 8.146 | 347,063 | -0.15(-1.82%) |
Jul 06, 2009 | 8.709 | 8.709 | 8.122 | 8.297 | 364,255 | -0.43(-4.91%) |
Jul 02, 2009 | 9.074 | 9.074 | 8.574 | 8.725 | 288,745 | -0.57(-6.14%) |