Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.74 | 13.75 | 13.36 | 13.41 | 280,904 | -0.01(-0.10%) |
Sep 29, 2009 | 13.47 | 13.48 | 13.36 | 13.42 | 136,305 | +0.01(+0.05%) |
Sep 28, 2009 | 13.25 | 13.47 | 13.25 | 13.41 | 314,159 | -0.15(-1.09%) |
Sep 25, 2009 | 13.61 | 13.72 | 13.52 | 13.56 | 110,494 | -0.26(-1.86%) |
Sep 24, 2009 | 13.96 | 13.98 | 13.72 | 13.82 | 154,145 | -0.29(-2.05%) |
Sep 23, 2009 | 14.31 | 14.42 | 14.11 | 14.11 | 413,832 | -0.53(-3.61%) |
Sep 22, 2009 | 14.62 | 14.68 | 14.57 | 14.64 | 191,914 | +0.19(+1.29%) |
Sep 21, 2009 | 14.30 | 14.52 | 14.30 | 14.45 | 304,226 | -0.21(-1.45%) |
Sep 18, 2009 | 14.68 | 14.68 | 14.56 | 14.66 | 121,385 | -0.03(-0.18%) |
Sep 17, 2009 | 14.79 | 14.92 | 14.63 | 14.69 | 184,934 | +0.19(+1.30%) |
Sep 16, 2009 | 14.44 | 14.75 | 14.43 | 14.50 | 149,847 | +0.04(+0.30%) |
Sep 15, 2009 | 14.50 | 14.52 | 14.35 | 14.46 | 313,532 | +0.52(+3.70%) |
Sep 14, 2009 | 13.88 | 13.96 | 13.84 | 13.94 | 123,871 | +0.04(+0.28%) |
Sep 11, 2009 | 14.02 | 14.03 | 13.78 | 13.90 | 217,136 | -0.36(-2.53%) |
Sep 10, 2009 | 14.10 | 14.26 | 13.97 | 14.26 | 252,135 | -0.05(-0.32%) |
Sep 09, 2009 | 14.18 | 14.35 | 14.09 | 14.31 | 179,888 | +0.31(+2.21%) |
Sep 08, 2009 | 14.13 | 14.15 | 13.96 | 14.00 | 176,090 | +0.26(+1.88%) |
Sep 04, 2009 | 13.67 | 13.76 | 13.49 | 13.74 | 419,686 | +0.15(+1.14%) |
Sep 03, 2009 | 13.48 | 13.59 | 13.45 | 13.59 | 994,883 | -0.05(-0.33%) |
Sep 02, 2009 | 13.65 | 13.73 | 13.61 | 13.63 | 454,056 | -0.50(-3.56%) |
Sep 01, 2009 | 14.37 | 14.59 | 14.05 | 14.14 | 718,018 | -0.48(-3.31%) |
Aug 31, 2009 | 14.01 | 14.79 | 14.01 | 14.62 | 522,803 | +0.06(+0.44%) |
Aug 28, 2009 | 14.69 | 14.70 | 14.46 | 14.55 | 259,446 | +0.12(+0.85%) |
Aug 27, 2009 | 14.19 | 14.48 | 14.04 | 14.43 | 299,760 | -0.01(-0.05%) |
Aug 26, 2009 | 14.44 | 14.50 | 14.35 | 14.44 | 185,133 | -0.35(-2.35%) |
Aug 25, 2009 | 14.69 | 14.92 | 14.65 | 14.79 | 222,122 | +0.18(+1.24%) |
Aug 24, 2009 | 14.75 | 14.81 | 14.55 | 14.61 | 123,680 | -0.12(-0.79%) |
Aug 21, 2009 | 14.72 | 14.86 | 14.66 | 14.72 | 154,702 | +0.38(+2.65%) |
Aug 20, 2009 | 14.10 | 14.39 | 14.10 | 14.34 | 98,615 | +0.24(+1.69%) |
Aug 19, 2009 | 13.87 | 14.15 | 13.84 | 14.10 | 180,147 | -0.24(-1.66%) |
Aug 18, 2009 | 14.11 | 14.34 | 14.11 | 14.34 | 141,134 | +0.47(+3.42%) |
Aug 17, 2009 | 13.97 | 13.98 | 13.86 | 13.87 | 121,365 | -0.45(-3.13%) |
Aug 14, 2009 | 14.30 | 14.34 | 14.19 | 14.32 | 115,668 | +0.07(+0.50%) |
Aug 13, 2009 | 14.17 | 14.26 | 14.10 | 14.25 | 137,359 | -0.04(-0.27%) |
Aug 12, 2009 | 14.11 | 14.37 | 14.08 | 14.28 | 124,480 | +0.02(+0.14%) |
Aug 11, 2009 | 14.25 | 14.34 | 14.17 | 14.26 | 304,396 | +0.06(+0.41%) |
Aug 10, 2009 | 14.31 | 14.33 | 14.10 | 14.21 | 168,662 | +0.17(+1.19%) |
Aug 07, 2009 | 14.03 | 14.14 | 13.98 | 14.04 | 157,019 | +0.10(+0.74%) |
Aug 06, 2009 | 13.98 | 14.03 | 13.88 | 13.94 | 132,333 | -0.24(-1.68%) |
Aug 05, 2009 | 14.09 | 14.19 | 13.92 | 14.17 | 140,601 | +0.32(+2.33%) |
Aug 04, 2009 | 13.79 | 13.88 | 13.71 | 13.85 | 175,074 | +0.19(+1.42%) |
Aug 03, 2009 | 13.47 | 13.72 | 13.46 | 13.66 | 304,798 | +0.08(+0.57%) |
Jul 31, 2009 | 13.31 | 13.67 | 13.26 | 13.58 | 236,565 | +0.17(+1.30%) |
Jul 30, 2009 | 13.31 | 13.52 | 13.27 | 13.41 | 889,474 | +1.35(+11.16%) |
Jul 29, 2009 | 11.95 | 12.13 | 11.84 | 12.06 | 207,866 | +0.09(+0.75%) |
Jul 28, 2009 | 11.95 | 12.09 | 11.76 | 11.97 | 117,500 | -0.05(-0.38%) |
Jul 27, 2009 | 11.90 | 12.04 | 11.78 | 12.02 | 435,768 | -0.30(-2.41%) |
Jul 24, 2009 | 12.18 | 12.37 | 12.13 | 12.31 | 1,092 | +0.14(+1.11%) |
Jul 23, 2009 | 11.77 | 12.21 | 11.77 | 12.18 | 195,347 | +0.37(+3.11%) |
Jul 22, 2009 | 11.61 | 11.87 | 11.59 | 11.81 | 288,675 | +0.06(+0.49%) |
Jul 21, 2009 | 11.86 | 11.89 | 11.63 | 11.75 | 223,116 | -0.22(-1.83%) |
Jul 20, 2009 | 11.85 | 11.99 | 11.75 | 11.97 | 277,354 | +0.31(+2.65%) |
Jul 17, 2009 | 11.51 | 11.69 | 11.41 | 11.66 | 212,731 | +0.26(+2.32%) |
Jul 16, 2009 | 11.31 | 11.46 | 11.24 | 11.40 | 175,058 | +0.17(+1.55%) |
Jul 15, 2009 | 11.12 | 11.24 | 11.09 | 11.22 | 256,511 | +0.24(+2.23%) |
Jul 14, 2009 | 10.96 | 11.02 | 10.92 | 10.98 | 97,982 | +0.08(+0.77%) |
Jul 13, 2009 | 10.69 | 10.91 | 10.64 | 10.89 | 172,772 | +0.41(+3.87%) |
Jul 10, 2009 | 10.44 | 10.53 | 10.37 | 10.49 | 146,110 | -0.07(-0.67%) |
Jul 09, 2009 | 10.54 | 10.61 | 10.46 | 10.56 | 107,650 | +0.11(+1.05%) |
Jul 08, 2009 | 10.52 | 10.54 | 10.33 | 10.45 | 439,983 | -0.09(-0.86%) |
Jul 07, 2009 | 10.79 | 10.79 | 10.54 | 10.54 | 193,534 | -0.42(-3.82%) |
Jul 06, 2009 | 10.73 | 10.96 | 10.71 | 10.96 | 240,625 | +0.00(+0.00%) |
Jul 02, 2009 | 11.05 | 11.05 | 10.88 | 10.96 | 362,175 | -0.15(-1.33%) |