Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.54 | 14.57 | 14.28 | 14.35 | 317,644 | -0.20(-1.35%) |
Sep 29, 2009 | 14.72 | 14.80 | 14.49 | 14.55 | 216,261 | -0.33(-2.21%) |
Sep 28, 2009 | 14.64 | 14.90 | 14.64 | 14.88 | 173,083 | +0.15(+1.01%) |
Sep 25, 2009 | 14.73 | 14.84 | 14.65 | 14.73 | 210,916 | +0.16(+1.12%) |
Sep 24, 2009 | 14.94 | 14.97 | 14.51 | 14.57 | 206,678 | -0.06(-0.39%) |
Sep 23, 2009 | 14.83 | 14.93 | 14.62 | 14.62 | 147,648 | -0.26(-1.76%) |
Sep 22, 2009 | 15.02 | 15.02 | 14.85 | 14.89 | 238,370 | -0.02(-0.16%) |
Sep 21, 2009 | 14.76 | 14.95 | 14.70 | 14.91 | 120,193 | -0.01(-0.05%) |
Sep 18, 2009 | 15.06 | 15.06 | 14.85 | 14.92 | 92,890 | -0.07(-0.44%) |
Sep 17, 2009 | 15.00 | 15.12 | 14.93 | 14.98 | 127,909 | +0.01(+0.05%) |
Sep 16, 2009 | 14.97 | 15.15 | 14.94 | 14.98 | 119,126 | +0.03(+0.22%) |
Sep 15, 2009 | 14.84 | 14.97 | 14.74 | 14.94 | 298,560 | +0.24(+1.61%) |
Sep 14, 2009 | 14.48 | 14.71 | 14.48 | 14.71 | 208,167 | +0.35(+2.45%) |
Sep 11, 2009 | 14.54 | 14.63 | 14.28 | 14.35 | 150,427 | -0.12(-0.85%) |
Sep 10, 2009 | 14.20 | 14.49 | 14.13 | 14.48 | 152,815 | +0.28(+1.96%) |
Sep 09, 2009 | 14.09 | 14.29 | 14.08 | 14.20 | 126,639 | +0.24(+1.70%) |
Sep 08, 2009 | 14.03 | 14.08 | 13.77 | 13.96 | 322,180 | +0.43(+3.15%) |
Sep 04, 2009 | 13.25 | 13.56 | 13.24 | 13.54 | 267,280 | +0.26(+1.97%) |
Sep 03, 2009 | 13.17 | 13.27 | 13.14 | 13.27 | 163,307 | +0.27(+2.08%) |
Sep 02, 2009 | 12.83 | 13.10 | 12.82 | 13.00 | 151,312 | +0.07(+0.57%) |
Sep 01, 2009 | 13.06 | 13.19 | 12.87 | 12.93 | 193,983 | -0.29(-2.23%) |
Aug 31, 2009 | 13.20 | 13.27 | 13.13 | 13.22 | 213,649 | +0.01(+0.06%) |
Aug 28, 2009 | 13.39 | 13.45 | 13.20 | 13.22 | 372,741 | -0.11(-0.86%) |
Aug 27, 2009 | 13.13 | 13.38 | 13.00 | 13.33 | 229,256 | +0.30(+2.33%) |
Aug 26, 2009 | 13.06 | 13.13 | 12.93 | 13.03 | 178,180 | -0.14(-1.06%) |
Aug 25, 2009 | 13.16 | 13.31 | 13.10 | 13.17 | 207,651 | +0.42(+3.28%) |
Aug 24, 2009 | 12.79 | 12.89 | 12.72 | 12.75 | 149,831 | -0.09(-0.70%) |
Aug 21, 2009 | 12.59 | 12.90 | 12.56 | 12.84 | 174,788 | +0.38(+3.09%) |
Aug 20, 2009 | 12.26 | 12.47 | 12.22 | 12.45 | 229,168 | +0.29(+2.36%) |
Aug 19, 2009 | 11.89 | 12.24 | 11.89 | 12.17 | 154,434 | +0.14(+1.16%) |
Aug 18, 2009 | 11.85 | 12.09 | 11.82 | 12.03 | 141,375 | +0.12(+1.03%) |
Aug 17, 2009 | 11.96 | 12.00 | 11.89 | 11.91 | 105,222 | -0.47(-3.77%) |
Aug 14, 2009 | 12.44 | 12.46 | 12.27 | 12.37 | 118,383 | -0.25(-1.95%) |
Aug 13, 2009 | 12.63 | 12.63 | 12.52 | 12.62 | 190,754 | +0.05(+0.39%) |
Aug 12, 2009 | 12.36 | 12.63 | 12.36 | 12.57 | 195,744 | +0.25(+2.06%) |
Aug 11, 2009 | 12.45 | 12.47 | 12.27 | 12.32 | 188,916 | -0.29(-2.34%) |
Aug 10, 2009 | 12.50 | 12.68 | 12.50 | 12.61 | 1,751,164 | +0.08(+0.65%) |
Aug 07, 2009 | 12.43 | 12.63 | 12.30 | 12.53 | 1,172,919 | +0.07(+0.59%) |
Aug 06, 2009 | 12.63 | 12.67 | 12.32 | 12.45 | 311,559 | -0.71(-5.41%) |
Aug 05, 2009 | 13.13 | 13.20 | 12.92 | 13.17 | 1,018,348 | +0.03(+0.25%) |
Aug 04, 2009 | 13.00 | 13.20 | 12.93 | 13.13 | 1,128,064 | +0.15(+1.13%) |
Aug 03, 2009 | 12.80 | 13.01 | 12.78 | 12.99 | 510,551 | +0.23(+1.80%) |
Jul 31, 2009 | 12.62 | 12.86 | 12.62 | 12.76 | 2,089,697 | +0.24(+1.90%) |
Jul 30, 2009 | 12.35 | 12.64 | 12.28 | 12.52 | 1,712,073 | +0.35(+2.89%) |
Jul 29, 2009 | 12.00 | 12.18 | 11.98 | 12.17 | 262,837 | +0.29(+2.41%) |
Jul 28, 2009 | 11.97 | 12.03 | 11.73 | 11.88 | 225,813 | -0.31(-2.55%) |
Jul 27, 2009 | 12.14 | 12.22 | 12.09 | 12.19 | 117,743 | -0.01(-0.07%) |
Jul 24, 2009 | 12.15 | 12.26 | 12.09 | 12.20 | 312 | -0.06(-0.47%) |
Jul 23, 2009 | 12.03 | 12.34 | 12.03 | 12.26 | 179,850 | +0.02(+0.13%) |
Jul 22, 2009 | 11.99 | 12.27 | 11.97 | 12.24 | 284,303 | +0.50(+4.25%) |
Jul 21, 2009 | 11.82 | 11.84 | 11.63 | 11.74 | 101,319 | +0.04(+0.35%) |
Jul 20, 2009 | 11.69 | 11.73 | 11.57 | 11.70 | 159,317 | +0.16(+1.42%) |
Jul 17, 2009 | 11.52 | 11.57 | 11.46 | 11.54 | 142,086 | -0.06(-0.49%) |
Jul 16, 2009 | 11.45 | 11.62 | 11.44 | 11.60 | 182,964 | +0.20(+1.80%) |
Jul 15, 2009 | 11.02 | 11.42 | 11.02 | 11.39 | 217,954 | +0.52(+4.74%) |
Jul 14, 2009 | 10.83 | 10.89 | 10.77 | 10.87 | 149,149 | -0.16(-1.48%) |
Jul 13, 2009 | 10.82 | 11.05 | 10.82 | 11.04 | 164,454 | +0.29(+2.67%) |
Jul 10, 2009 | 10.76 | 10.83 | 10.65 | 10.75 | 115,121 | -0.24(-2.16%) |
Jul 09, 2009 | 10.95 | 11.08 | 10.89 | 10.99 | 218,261 | +0.16(+1.51%) |
Jul 08, 2009 | 10.91 | 10.97 | 10.71 | 10.83 | 308,134 | -0.25(-2.22%) |
Jul 07, 2009 | 11.25 | 11.28 | 11.06 | 11.07 | 143,510 | -0.28(-2.45%) |
Jul 06, 2009 | 11.17 | 11.38 | 11.15 | 11.35 | 147,460 | +0.02(+0.14%) |
Jul 02, 2009 | 11.50 | 11.54 | 11.27 | 11.33 | 195,817 | -0.39(-3.35%) |