Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.05 | 14.12 | 13.73 | 14.03 | 388,361 | +0.03(+0.21%) |
Sep 29, 2009 | 14.19 | 14.36 | 13.99 | 14.00 | 504,200 | -0.23(-1.59%) |
Sep 28, 2009 | 13.96 | 14.23 | 13.84 | 14.23 | 501,107 | +0.39(+2.85%) |
Sep 25, 2009 | 13.76 | 13.94 | 13.62 | 13.83 | 465,615 | -0.03(-0.21%) |
Sep 24, 2009 | 14.02 | 14.11 | 13.69 | 13.86 | 562,429 | -0.08(-0.57%) |
Sep 23, 2009 | 13.93 | 14.08 | 13.84 | 13.94 | 254,506 | +0.08(+0.57%) |
Sep 22, 2009 | 13.40 | 14.04 | 13.40 | 13.86 | 431,734 | +0.47(+3.53%) |
Sep 21, 2009 | 12.82 | 13.42 | 12.82 | 13.39 | 505,496 | +0.36(+2.80%) |
Sep 18, 2009 | 12.45 | 13.08 | 12.45 | 13.02 | 334,114 | +0.55(+4.42%) |
Sep 17, 2009 | 12.61 | 12.67 | 12.02 | 12.47 | 227,408 | -0.13(-1.02%) |
Sep 16, 2009 | 12.41 | 12.81 | 12.37 | 12.60 | 177,854 | +0.21(+1.67%) |
Sep 15, 2009 | 12.07 | 12.52 | 11.98 | 12.39 | 191,705 | +0.30(+2.44%) |
Sep 14, 2009 | 11.57 | 12.14 | 11.53 | 12.10 | 291,591 | +0.39(+3.37%) |
Sep 11, 2009 | 11.87 | 12.08 | 11.51 | 11.70 | 230,620 | -0.19(-1.57%) |
Sep 10, 2009 | 11.66 | 11.90 | 11.45 | 11.89 | 114,100 | +0.18(+1.51%) |
Sep 09, 2009 | 11.28 | 11.82 | 11.27 | 11.71 | 126,310 | +0.39(+3.48%) |
Sep 08, 2009 | 11.41 | 11.58 | 11.12 | 11.32 | 268,413 | -0.02(-0.17%) |
Sep 04, 2009 | 10.33 | 11.37 | 10.33 | 11.34 | 323,153 | +1.00(+9.72%) |
Sep 03, 2009 | 10.25 | 10.35 | 10.15 | 10.33 | 101,006 | +0.10(+0.96%) |
Sep 02, 2009 | 10.26 | 10.33 | 10.000 | 10.24 | 180,879 | -0.09(-0.86%) |
Sep 01, 2009 | 10.23 | 10.66 | 10.10 | 10.32 | 176,666 | +0.02(+0.19%) |
Aug 31, 2009 | 10.62 | 10.62 | 10.07 | 10.31 | 327,576 | -0.46(-4.30%) |
Aug 28, 2009 | 10.85 | 10.99 | 10.52 | 10.77 | 143,625 | +0.01(+0.09%) |
Aug 27, 2009 | 10.97 | 10.97 | 10.45 | 10.76 | 47,293 | -0.16(-1.44%) |
Aug 26, 2009 | 10.87 | 11.12 | 10.83 | 10.92 | 105,803 | +0.00(+0.00%) |
Aug 25, 2009 | 10.71 | 11.03 | 10.70 | 10.92 | 160,083 | +0.19(+1.74%) |
Aug 24, 2009 | 10.45 | 10.78 | 10.36 | 10.73 | 287,848 | +0.33(+3.12%) |
Aug 21, 2009 | 10.56 | 10.83 | 10.19 | 10.40 | 332,693 | +0.01(+0.10%) |
Aug 20, 2009 | 10.49 | 10.75 | 10.18 | 10.39 | 245,972 | -0.16(-1.49%) |
Aug 19, 2009 | 10.05 | 10.55 | 9.990 | 10.55 | 189,090 | +0.35(+3.48%) |
Aug 18, 2009 | 9.980 | 10.25 | 9.852 | 10.20 | 301,285 | +0.26(+2.58%) |
Aug 17, 2009 | 10.09 | 10.31 | 9.704 | 9.941 | 325,802 | -0.38(-3.72%) |
Aug 14, 2009 | 10.50 | 10.73 | 10.16 | 10.32 | 212,123 | -0.23(-2.15%) |
Aug 13, 2009 | 10.63 | 10.72 | 10.15 | 10.55 | 154,357 | +0.02(+0.19%) |
Aug 12, 2009 | 10.31 | 10.83 | 10.29 | 10.53 | 343,056 | +0.27(+2.59%) |
Aug 11, 2009 | 10.40 | 10.68 | 10.16 | 10.27 | 271,278 | -0.26(-2.43%) |
Aug 10, 2009 | 10.65 | 10.74 | 10.25 | 10.52 | 350,370 | -0.19(-1.75%) |
Aug 07, 2009 | 10.93 | 11.09 | 10.60 | 10.71 | 232,711 | -0.01(-0.09%) |
Aug 06, 2009 | 11.22 | 11.27 | 10.62 | 10.72 | 254,238 | -0.41(-3.72%) |
Aug 05, 2009 | 11.54 | 11.80 | 11.03 | 11.13 | 258,001 | -0.43(-3.75%) |
Aug 04, 2009 | 11.57 | 11.67 | 11.38 | 11.57 | 219,042 | -0.06(-0.51%) |
Aug 03, 2009 | 11.93 | 11.93 | 11.38 | 11.63 | 412,642 | -0.23(-1.91%) |
Jul 31, 2009 | 11.79 | 12.18 | 11.66 | 11.85 | 453,856 | +0.04(+0.33%) |
Jul 30, 2009 | 11.91 | 12.45 | 11.49 | 11.81 | 574,652 | +0.03(+0.25%) |
Jul 29, 2009 | 11.85 | 11.95 | 11.66 | 11.78 | 238,076 | -0.15(-1.24%) |
Jul 28, 2009 | 11.44 | 11.95 | 11.17 | 11.93 | 442,823 | +0.49(+4.31%) |
Jul 27, 2009 | 11.23 | 11.48 | 10.97 | 11.44 | 638,093 | +0.17(+1.49%) |
Jul 24, 2009 | 11.60 | 11.60 | 10.56 | 11.27 | 461,227 | -0.40(-3.46%) |
Jul 23, 2009 | 11.57 | 11.82 | 11.44 | 11.67 | 350,058 | +0.06(+0.51%) |
Jul 22, 2009 | 11.03 | 11.76 | 10.92 | 11.62 | 573,267 | +0.57(+5.17%) |
Jul 21, 2009 | 11.11 | 11.30 | 10.62 | 11.04 | 204,553 | -0.03(-0.27%) |
Jul 20, 2009 | 11.26 | 11.29 | 10.95 | 11.07 | 283,740 | -0.15(-1.32%) |
Jul 17, 2009 | 11.37 | 11.37 | 10.97 | 11.22 | 283,640 | -0.12(-1.04%) |
Jul 16, 2009 | 11.05 | 11.43 | 10.98 | 11.34 | 159,374 | +0.25(+2.22%) |
Jul 15, 2009 | 10.83 | 11.14 | 10.80 | 11.09 | 507,606 | +0.40(+3.78%) |
Jul 14, 2009 | 10.16 | 10.71 | 10.16 | 10.69 | 372,086 | +0.50(+4.93%) |
Jul 13, 2009 | 9.872 | 10.24 | 9.675 | 10.19 | 388,677 | +0.09(+0.88%) |
Jul 10, 2009 | 9.951 | 10.14 | 9.842 | 10.10 | 249,937 | +0.11(+1.09%) |
Jul 09, 2009 | 9.931 | 10.14 | 9.685 | 9.990 | 576,764 | +0.10(+1.00%) |
Jul 08, 2009 | 9.921 | 9.970 | 9.665 | 9.891 | 398,646 | -0.01(-0.10%) |
Jul 07, 2009 | 9.359 | 10.04 | 9.359 | 9.901 | 416,227 | +0.59(+6.35%) |
Jul 06, 2009 | 9.153 | 9.635 | 9.153 | 9.310 | 275,277 | +0.11(+1.18%) |
Jul 02, 2009 | 9.419 | 9.576 | 9.015 | 9.202 | 255,803 | -0.37(-3.91%) |