Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.81 | 14.84 | 13.92 | 14.07 | 272,152 | -0.79(-5.32%) |
Sep 29, 2009 | 14.94 | 15.18 | 14.73 | 14.86 | 143,422 | -0.11(-0.73%) |
Sep 28, 2009 | 14.99 | 15.35 | 14.92 | 14.97 | 201,333 | +0.08(+0.54%) |
Sep 25, 2009 | 15.00 | 15.14 | 14.78 | 14.89 | 398,021 | -0.23(-1.52%) |
Sep 24, 2009 | 15.02 | 15.17 | 14.82 | 15.12 | 512,085 | +0.12(+0.80%) |
Sep 23, 2009 | 15.12 | 15.29 | 14.92 | 15.00 | 345,227 | -0.14(-0.92%) |
Sep 22, 2009 | 15.03 | 15.22 | 14.90 | 15.14 | 295,150 | +0.19(+1.27%) |
Sep 21, 2009 | 14.86 | 14.98 | 14.50 | 14.95 | 431,207 | -0.03(-0.20%) |
Sep 18, 2009 | 14.65 | 15.03 | 14.47 | 14.98 | 433,981 | +0.34(+2.32%) |
Sep 17, 2009 | 14.40 | 14.66 | 14.28 | 14.64 | 251,683 | +0.39(+2.74%) |
Sep 16, 2009 | 14.14 | 14.46 | 14.00 | 14.25 | 174,963 | +0.12(+0.85%) |
Sep 15, 2009 | 14.12 | 14.23 | 13.83 | 14.13 | 185,890 | -0.05(-0.35%) |
Sep 14, 2009 | 13.82 | 14.19 | 13.82 | 14.18 | 220,912 | +0.18(+1.29%) |
Sep 11, 2009 | 13.69 | 14.05 | 13.65 | 14.00 | 264,705 | +0.29(+2.12%) |
Sep 10, 2009 | 13.53 | 13.71 | 13.34 | 13.71 | 293,450 | +0.18(+1.33%) |
Sep 09, 2009 | 13.45 | 13.73 | 13.31 | 13.53 | 344,550 | +0.10(+0.74%) |
Sep 08, 2009 | 13.81 | 13.84 | 13.23 | 13.43 | 316,276 | -0.32(-2.33%) |
Sep 04, 2009 | 13.71 | 13.77 | 13.36 | 13.75 | 252,754 | -0.04(-0.29%) |
Sep 03, 2009 | 13.28 | 13.84 | 12.96 | 13.79 | 368,176 | +0.52(+3.92%) |
Sep 02, 2009 | 13.18 | 13.65 | 13.12 | 13.27 | 265,486 | +0.09(+0.68%) |
Sep 01, 2009 | 13.38 | 13.84 | 13.04 | 13.18 | 445,883 | -0.42(-3.09%) |
Aug 31, 2009 | 13.53 | 13.67 | 13.38 | 13.60 | 371,656 | -0.20(-1.45%) |
Aug 28, 2009 | 14.05 | 14.10 | 13.59 | 13.80 | 304,018 | -0.16(-1.15%) |
Aug 27, 2009 | 13.76 | 14.21 | 13.70 | 13.96 | 573,917 | +0.02(+0.14%) |
Aug 26, 2009 | 13.26 | 14.10 | 13.24 | 13.94 | 1,013,318 | +0.70(+5.29%) |
Aug 25, 2009 | 13.29 | 13.53 | 13.16 | 13.24 | 344,744 | -0.01(-0.08%) |
Aug 24, 2009 | 14.07 | 14.07 | 13.19 | 13.25 | 331,454 | -0.74(-5.29%) |
Aug 21, 2009 | 14.00 | 14.30 | 13.65 | 13.99 | 531,915 | +0.19(+1.38%) |
Aug 20, 2009 | 13.47 | 14.26 | 13.16 | 13.80 | 392,243 | +0.25(+1.85%) |
Aug 19, 2009 | 13.09 | 13.59 | 12.94 | 13.55 | 565,055 | +0.24(+1.80%) |
Aug 18, 2009 | 13.33 | 13.48 | 12.96 | 13.31 | 311,937 | +0.45(+3.50%) |
Aug 17, 2009 | 12.88 | 13.36 | 12.76 | 12.86 | 534,357 | -0.60(-4.46%) |
Aug 14, 2009 | 13.40 | 13.60 | 13.21 | 13.46 | 491,131 | -0.02(-0.15%) |
Aug 13, 2009 | 13.40 | 13.59 | 13.06 | 13.48 | 539,813 | +0.20(+1.51%) |
Aug 12, 2009 | 13.00 | 13.42 | 12.81 | 13.28 | 417,292 | +0.28(+2.15%) |
Aug 11, 2009 | 13.40 | 13.40 | 12.84 | 13.00 | 164,714 | -0.51(-3.77%) |
Aug 10, 2009 | 12.87 | 14.08 | 12.81 | 13.51 | 902,477 | +0.48(+3.68%) |
Aug 07, 2009 | 12.84 | 13.22 | 12.70 | 13.03 | 473,779 | +0.48(+3.82%) |
Aug 06, 2009 | 12.90 | 12.98 | 12.40 | 12.55 | 181,700 | -0.25(-1.95%) |
Aug 05, 2009 | 12.92 | 13.11 | 12.51 | 12.80 | 573,899 | -0.15(-1.16%) |
Aug 04, 2009 | 12.73 | 13.02 | 12.51 | 12.95 | 203,864 | +0.16(+1.25%) |
Aug 03, 2009 | 12.79 | 12.89 | 12.45 | 12.79 | 224,202 | +0.09(+0.71%) |
Jul 31, 2009 | 12.73 | 13.10 | 12.59 | 12.70 | 364,845 | -0.13(-1.01%) |
Jul 30, 2009 | 12.85 | 13.00 | 12.73 | 12.83 | 239,786 | +0.10(+0.79%) |
Jul 29, 2009 | 12.46 | 13.03 | 12.30 | 12.73 | 236,899 | +0.18(+1.43%) |
Jul 28, 2009 | 12.74 | 12.86 | 12.43 | 12.55 | 520,601 | -0.33(-2.54%) |
Jul 27, 2009 | 12.73 | 13.26 | 12.72 | 12.88 | 365,207 | -0.01(-0.10%) |
Jul 24, 2009 | 12.49 | 13.11 | 12.33 | 12.89 | 451 | +0.24(+1.90%) |
Jul 23, 2009 | 10.84 | 12.90 | 10.84 | 12.65 | 2,887,133 | +3.64(+40.40%) |
Jul 22, 2009 | 8.990 | 9.110 | 8.710 | 9.010 | 203,566 | +0.00(+0.00%) |
Jul 21, 2009 | 9.400 | 9.460 | 8.960 | 9.010 | 371,131 | -0.33(-3.53%) |
Jul 20, 2009 | 9.150 | 9.380 | 8.970 | 9.340 | 190,033 | +0.26(+2.86%) |
Jul 17, 2009 | 9.310 | 9.450 | 8.930 | 9.080 | 222,484 | -0.26(-2.78%) |
Jul 16, 2009 | 9.090 | 9.360 | 8.930 | 9.340 | 231,392 | +0.17(+1.85%) |
Jul 15, 2009 | 8.350 | 9.210 | 8.300 | 9.170 | 448,550 | +0.92(+11.15%) |
Jul 14, 2009 | 8.020 | 8.260 | 7.928 | 8.250 | 102,249 | +0.20(+2.48%) |
Jul 13, 2009 | 7.740 | 8.090 | 7.740 | 8.050 | 147,255 | +0.18(+2.29%) |
Jul 10, 2009 | 7.670 | 7.940 | 7.550 | 7.870 | 289,898 | +0.13(+1.68%) |
Jul 09, 2009 | 7.790 | 7.850 | 7.600 | 7.740 | 110,567 | -0.02(-0.26%) |
Jul 08, 2009 | 7.840 | 7.980 | 7.720 | 7.760 | 358,456 | -0.06(-0.77%) |
Jul 07, 2009 | 8.030 | 8.030 | 7.790 | 7.820 | 272,721 | -0.18(-2.25%) |
Jul 06, 2009 | 8.120 | 8.120 | 7.700 | 8.000 | 312,883 | -0.18(-2.20%) |
Jul 02, 2009 | 8.500 | 8.550 | 8.000 | 8.180 | 182,952 | -0.61(-6.94%) |