Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.10 | 13.13 | 12.08 | 12.43 | 1,865,774 | -0.61(-4.68%) |
Sep 29, 2009 | 12.83 | 13.25 | 12.79 | 13.04 | 1,357,914 | +0.21(+1.63%) |
Sep 28, 2009 | 12.36 | 12.95 | 12.23 | 12.83 | 892,948 | +0.53(+4.34%) |
Sep 25, 2009 | 12.74 | 12.87 | 12.12 | 12.30 | 1,384,604 | -0.50(-3.87%) |
Sep 24, 2009 | 13.83 | 13.92 | 12.24 | 12.79 | 2,538,860 | -0.94(-6.87%) |
Sep 23, 2009 | 14.59 | 14.60 | 13.61 | 13.74 | 1,055,486 | -0.82(-5.63%) |
Sep 22, 2009 | 13.46 | 14.61 | 13.43 | 14.56 | 1,085,818 | +1.24(+9.31%) |
Sep 21, 2009 | 13.75 | 13.75 | 12.59 | 13.32 | 2,061,086 | -0.75(-5.35%) |
Sep 18, 2009 | 14.10 | 14.64 | 13.87 | 14.07 | 1,295,591 | +0.09(+0.61%) |
Sep 17, 2009 | 15.16 | 15.48 | 13.89 | 13.99 | 1,528,470 | -1.45(-9.39%) |
Sep 16, 2009 | 15.73 | 15.73 | 15.01 | 15.44 | 737,905 | -0.22(-1.40%) |
Sep 15, 2009 | 15.30 | 15.95 | 15.14 | 15.66 | 546,585 | +0.33(+2.18%) |
Sep 14, 2009 | 14.92 | 15.35 | 14.64 | 15.32 | 726,444 | +0.16(+1.07%) |
Sep 11, 2009 | 15.37 | 15.72 | 15.05 | 15.16 | 696,568 | -0.14(-0.93%) |
Sep 10, 2009 | 14.65 | 15.34 | 14.54 | 15.30 | 520,426 | +0.64(+4.36%) |
Sep 09, 2009 | 14.29 | 15.52 | 14.29 | 14.66 | 889,408 | +0.07(+0.46%) |
Sep 08, 2009 | 14.55 | 14.64 | 13.97 | 14.60 | 973,815 | -0.23(-1.54%) |
Sep 04, 2009 | 14.45 | 14.92 | 14.03 | 14.83 | 580,022 | +0.42(+2.91%) |
Sep 03, 2009 | 13.77 | 14.43 | 13.69 | 14.41 | 1,171,423 | +0.84(+6.18%) |
Sep 02, 2009 | 14.02 | 14.23 | 13.18 | 13.57 | 1,483,926 | -0.36(-2.60%) |
Sep 01, 2009 | 14.64 | 15.27 | 13.87 | 13.93 | 2,249,400 | -1.04(-6.94%) |
Aug 31, 2009 | 14.63 | 15.07 | 14.22 | 14.97 | 1,211,014 | -0.01(-0.06%) |
Aug 28, 2009 | 15.87 | 16.00 | 14.76 | 14.98 | 1,303,435 | -0.73(-4.67%) |
Aug 27, 2009 | 15.41 | 15.87 | 14.74 | 15.71 | 1,435,936 | +0.28(+1.79%) |
Aug 26, 2009 | 16.07 | 16.34 | 15.20 | 15.44 | 1,195,633 | -0.64(-3.97%) |
Aug 25, 2009 | 15.75 | 16.54 | 15.72 | 16.07 | 1,148,459 | +0.43(+2.74%) |
Aug 24, 2009 | 16.34 | 16.79 | 15.46 | 15.65 | 1,590,563 | -0.68(-4.15%) |
Aug 21, 2009 | 17.00 | 17.16 | 16.09 | 16.32 | 1,132,711 | -0.33(-2.00%) |
Aug 20, 2009 | 15.81 | 16.82 | 15.81 | 16.66 | 1,004,192 | +0.83(+5.24%) |
Aug 19, 2009 | 15.23 | 16.03 | 14.41 | 15.83 | 1,337,519 | +0.49(+3.17%) |
Aug 18, 2009 | 14.13 | 15.83 | 14.11 | 15.34 | 2,340,262 | +1.12(+7.85%) |
Aug 17, 2009 | 14.52 | 14.78 | 13.91 | 14.22 | 1,944,657 | -0.84(-5.57%) |
Aug 14, 2009 | 15.21 | 15.21 | 14.71 | 15.06 | 860,547 | -0.14(-0.94%) |
Aug 13, 2009 | 15.78 | 15.96 | 14.90 | 15.21 | 1,116,616 | -0.35(-2.27%) |
Aug 12, 2009 | 15.62 | 16.26 | 15.52 | 15.56 | 866,027 | +0.07(+0.43%) |
Aug 11, 2009 | 16.31 | 16.51 | 15.45 | 15.49 | 1,170,887 | -1.02(-6.18%) |
Aug 10, 2009 | 16.97 | 17.00 | 16.16 | 16.51 | 1,472,452 | -0.62(-3.62%) |
Aug 07, 2009 | 15.89 | 17.27 | 15.55 | 17.13 | 2,011,388 | +1.52(+9.71%) |
Aug 06, 2009 | 15.69 | 16.37 | 15.41 | 15.62 | 1,572,416 | -0.10(-0.61%) |
Aug 05, 2009 | 15.90 | 16.15 | 15.30 | 15.71 | 1,909,250 | +0.12(+0.79%) |
Aug 04, 2009 | 15.79 | 16.58 | 15.52 | 15.59 | 2,212,345 | -0.23(-1.45%) |
Aug 03, 2009 | 15.73 | 16.65 | 15.73 | 15.82 | 2,138,345 | +0.40(+2.60%) |
Jul 31, 2009 | 13.39 | 15.72 | 13.38 | 15.42 | 4,353,094 | +2.08(+15.58%) |
Jul 30, 2009 | 11.61 | 13.48 | 11.45 | 13.34 | 3,095,539 | +2.21(+19.88%) |
Jul 29, 2009 | 11.10 | 11.36 | 10.73 | 11.13 | 1,324,354 | -0.29(-2.51%) |
Jul 28, 2009 | 12.21 | 12.30 | 10.81 | 11.41 | 1,335,414 | -0.83(-6.78%) |
Jul 27, 2009 | 12.86 | 13.30 | 12.17 | 12.24 | 1,173,872 | -0.34(-2.73%) |
Jul 24, 2009 | 11.97 | 12.62 | 11.71 | 12.59 | 1,552 | +0.38(+3.12%) |
Jul 23, 2009 | 11.32 | 12.29 | 11.14 | 12.20 | 1,602,424 | +0.91(+8.02%) |
Jul 22, 2009 | 11.68 | 11.68 | 11.17 | 11.30 | 905,883 | -0.20(-1.74%) |
Jul 21, 2009 | 11.74 | 12.18 | 11.07 | 11.50 | 1,186,066 | -0.14(-1.23%) |
Jul 20, 2009 | 10.33 | 11.73 | 10.27 | 11.64 | 1,582,278 | +1.49(+14.65%) |
Jul 17, 2009 | 10.50 | 10.62 | 9.963 | 10.15 | 1,208,094 | -0.31(-3.01%) |
Jul 16, 2009 | 10.36 | 10.60 | 9.792 | 10.47 | 1,403,889 | +0.03(+0.27%) |
Jul 15, 2009 | 9.677 | 10.68 | 9.677 | 10.44 | 1,490,312 | +0.80(+8.31%) |
Jul 14, 2009 | 9.086 | 9.687 | 8.991 | 9.639 | 995,298 | +0.58(+6.42%) |
Jul 13, 2009 | 8.714 | 9.153 | 8.657 | 9.058 | 1,456,065 | +0.10(+1.06%) |
Jul 10, 2009 | 8.238 | 9.038 | 8.047 | 8.962 | 1,418,203 | +0.66(+7.92%) |
Jul 09, 2009 | 8.266 | 8.562 | 8.247 | 8.304 | 1,035,354 | +0.12(+1.52%) |
Jul 08, 2009 | 8.543 | 8.657 | 7.761 | 8.180 | 1,106,041 | -0.27(-3.16%) |
Jul 07, 2009 | 8.609 | 8.886 | 8.133 | 8.447 | 1,349,420 | -0.18(-2.10%) |
Jul 06, 2009 | 9.525 | 9.525 | 8.581 | 8.629 | 1,199,092 | -0.95(-9.95%) |
Jul 02, 2009 | 10.30 | 10.36 | 9.582 | 9.582 | 1,286,620 | -1.11(-10.35%) |