Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.77 | 12.94 | 12.36 | 12.55 | 672,472 | -0.13(-1.03%) |
Sep 29, 2009 | 13.18 | 13.18 | 12.63 | 12.68 | 667,595 | -0.53(-4.01%) |
Sep 28, 2009 | 12.97 | 13.25 | 12.84 | 13.21 | 535,080 | +0.24(+1.84%) |
Sep 25, 2009 | 13.05 | 13.14 | 12.74 | 12.97 | 631,032 | -0.12(-0.89%) |
Sep 24, 2009 | 13.49 | 13.49 | 12.89 | 13.08 | 562,823 | -0.32(-2.38%) |
Sep 23, 2009 | 13.73 | 13.73 | 13.29 | 13.40 | 599,444 | -0.23(-1.70%) |
Sep 22, 2009 | 13.00 | 13.73 | 13.00 | 13.63 | 699,809 | +0.70(+5.38%) |
Sep 21, 2009 | 13.10 | 13.18 | 12.50 | 12.94 | 1,078,020 | -0.41(-3.04%) |
Sep 18, 2009 | 13.97 | 14.02 | 13.28 | 13.34 | 948,142 | -0.54(-3.86%) |
Sep 17, 2009 | 14.42 | 14.49 | 13.83 | 13.88 | 656,751 | -0.57(-3.96%) |
Sep 16, 2009 | 14.94 | 15.00 | 14.10 | 14.45 | 1,106,013 | -0.49(-3.30%) |
Sep 15, 2009 | 14.05 | 15.00 | 13.88 | 14.94 | 1,082,467 | +0.98(+7.01%) |
Sep 14, 2009 | 13.79 | 14.05 | 13.62 | 13.97 | 548,972 | -0.04(-0.31%) |
Sep 11, 2009 | 14.68 | 14.76 | 13.81 | 14.01 | 599,952 | -0.63(-4.31%) |
Sep 10, 2009 | 14.13 | 14.72 | 13.99 | 14.64 | 875,181 | +0.59(+4.18%) |
Sep 09, 2009 | 13.85 | 14.22 | 13.68 | 14.05 | 505,113 | +0.20(+1.46%) |
Sep 08, 2009 | 13.77 | 14.30 | 13.59 | 13.85 | 548,871 | +0.31(+2.30%) |
Sep 04, 2009 | 12.98 | 13.56 | 12.90 | 13.54 | 585,380 | +0.64(+5.00%) |
Sep 03, 2009 | 13.03 | 13.08 | 12.76 | 12.89 | 619,159 | +0.01(+0.06%) |
Sep 02, 2009 | 12.59 | 12.99 | 12.10 | 12.89 | 894,815 | +0.30(+2.36%) |
Sep 01, 2009 | 12.89 | 13.15 | 12.48 | 12.59 | 601,383 | -0.38(-2.96%) |
Aug 31, 2009 | 13.05 | 13.15 | 12.86 | 12.97 | 451,050 | -0.18(-1.38%) |
Aug 28, 2009 | 12.94 | 13.36 | 12.88 | 13.15 | 795,026 | +0.28(+2.20%) |
Aug 27, 2009 | 12.56 | 12.96 | 12.15 | 12.87 | 511,407 | +0.32(+2.54%) |
Aug 26, 2009 | 12.13 | 12.63 | 12.05 | 12.55 | 605,093 | +0.28(+2.24%) |
Aug 25, 2009 | 12.45 | 12.65 | 12.10 | 12.28 | 769,784 | -0.07(-0.53%) |
Aug 24, 2009 | 12.40 | 12.60 | 12.23 | 12.34 | 803,510 | +0.19(+1.55%) |
Aug 21, 2009 | 12.14 | 12.20 | 12.01 | 12.15 | 231,857 | +0.13(+1.09%) |
Aug 20, 2009 | 11.62 | 12.05 | 11.59 | 12.02 | 185,084 | +0.31(+2.66%) |
Aug 19, 2009 | 11.28 | 11.71 | 11.10 | 11.71 | 306,962 | +0.35(+3.06%) |
Aug 18, 2009 | 11.39 | 11.45 | 11.26 | 11.36 | 216,118 | -0.01(-0.06%) |
Aug 17, 2009 | 11.51 | 11.51 | 10.87 | 11.37 | 355,581 | -0.42(-3.57%) |
Aug 14, 2009 | 12.26 | 12.33 | 11.48 | 11.79 | 386,773 | -0.46(-3.78%) |
Aug 13, 2009 | 12.15 | 12.43 | 11.97 | 12.26 | 253,713 | +0.15(+1.26%) |
Aug 12, 2009 | 12.23 | 12.48 | 11.85 | 12.10 | 589,882 | -0.21(-1.71%) |
Aug 11, 2009 | 12.52 | 12.52 | 12.21 | 12.31 | 445,459 | -0.18(-1.45%) |
Aug 10, 2009 | 12.23 | 12.68 | 12.23 | 12.49 | 373,934 | +0.13(+1.06%) |
Aug 07, 2009 | 12.36 | 12.56 | 12.10 | 12.36 | 438,445 | +0.14(+1.13%) |
Aug 06, 2009 | 12.36 | 12.47 | 12.07 | 12.23 | 460,323 | -0.17(-1.35%) |
Aug 05, 2009 | 12.05 | 12.49 | 12.05 | 12.39 | 485,044 | +0.27(+2.21%) |
Aug 04, 2009 | 12.20 | 12.31 | 12.06 | 12.13 | 409,259 | -0.07(-0.53%) |
Aug 03, 2009 | 12.13 | 12.36 | 12.03 | 12.19 | 386,720 | +0.29(+2.44%) |
Jul 31, 2009 | 11.67 | 11.99 | 11.58 | 11.90 | 979,244 | +0.20(+1.67%) |
Jul 30, 2009 | 11.41 | 11.90 | 11.40 | 11.70 | 972,065 | +0.38(+3.33%) |
Jul 29, 2009 | 11.70 | 11.70 | 10.88 | 11.33 | 1,095,361 | -0.72(-6.01%) |
Jul 28, 2009 | 12.20 | 12.50 | 11.92 | 12.05 | 1,114,405 | -0.14(-1.19%) |
Jul 27, 2009 | 12.39 | 12.45 | 12.05 | 12.20 | 1,137,247 | +0.22(+1.82%) |
Jul 24, 2009 | 11.71 | 12.06 | 11.34 | 11.98 | 1,101,184 | +0.69(+6.10%) |
Jul 23, 2009 | 10.59 | 11.41 | 10.59 | 11.29 | 1,126,430 | +0.66(+6.20%) |
Jul 22, 2009 | 10.10 | 10.73 | 9.994 | 10.63 | 1,052,406 | +0.45(+4.41%) |
Jul 21, 2009 | 10.27 | 10.33 | 9.965 | 10.18 | 553,776 | +0.04(+0.43%) |
Jul 20, 2009 | 10.20 | 10.47 | 10.07 | 10.14 | 521,742 | -0.02(-0.21%) |
Jul 17, 2009 | 9.603 | 10.28 | 9.494 | 10.16 | 930,713 | +0.62(+6.45%) |
Jul 16, 2009 | 9.596 | 9.748 | 9.436 | 9.545 | 441,671 | -0.06(-0.60%) |
Jul 15, 2009 | 9.407 | 9.748 | 9.349 | 9.603 | 573,373 | +0.37(+4.00%) |
Jul 14, 2009 | 9.038 | 9.241 | 8.958 | 9.233 | 336,274 | +0.24(+2.66%) |
Jul 13, 2009 | 8.856 | 9.016 | 8.610 | 8.994 | 301,776 | +0.09(+0.98%) |
Jul 10, 2009 | 8.835 | 9.096 | 8.733 | 8.907 | 250,112 | +0.07(+0.82%) |
Jul 09, 2009 | 8.806 | 9.030 | 8.733 | 8.835 | 474,550 | +0.16(+1.84%) |
Jul 08, 2009 | 8.740 | 8.740 | 8.523 | 8.675 | 947,930 | +0.06(+0.67%) |
Jul 07, 2009 | 8.951 | 8.951 | 8.588 | 8.617 | 711,417 | -0.27(-3.02%) |
Jul 06, 2009 | 8.900 | 8.951 | 8.733 | 8.885 | 603,586 | +0.01(+0.08%) |
Jul 02, 2009 | 9.009 | 9.009 | 8.784 | 8.878 | 376,183 | -0.21(-2.31%) |