Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.52 | 12.71 | 12.27 | 12.30 | 407,383 | -0.22(-1.76%) |
Sep 29, 2009 | 12.45 | 12.74 | 12.31 | 12.52 | 275,102 | +0.03(+0.24%) |
Sep 28, 2009 | 12.27 | 12.69 | 12.02 | 12.49 | 269,689 | +0.34(+2.80%) |
Sep 25, 2009 | 12.35 | 12.44 | 12.08 | 12.15 | 173,366 | -0.19(-1.54%) |
Sep 24, 2009 | 12.96 | 13.10 | 12.16 | 12.34 | 268,674 | -0.62(-4.78%) |
Sep 23, 2009 | 13.39 | 13.39 | 12.94 | 12.96 | 226,818 | -0.35(-2.63%) |
Sep 22, 2009 | 13.61 | 13.74 | 13.07 | 13.31 | 172,934 | -0.14(-1.04%) |
Sep 21, 2009 | 13.79 | 13.79 | 13.41 | 13.45 | 184,080 | -0.43(-3.10%) |
Sep 18, 2009 | 13.15 | 13.93 | 13.14 | 13.88 | 430,682 | +0.81(+6.20%) |
Sep 17, 2009 | 13.03 | 13.46 | 12.86 | 13.07 | 141,097 | -0.01(-0.08%) |
Sep 16, 2009 | 12.99 | 13.25 | 12.89 | 13.08 | 137,013 | +0.11(+0.85%) |
Sep 15, 2009 | 12.83 | 13.08 | 12.82 | 12.97 | 172,928 | +0.09(+0.70%) |
Sep 14, 2009 | 12.62 | 12.95 | 12.55 | 12.88 | 184,551 | +0.14(+1.10%) |
Sep 11, 2009 | 13.04 | 13.18 | 12.50 | 12.74 | 206,414 | -0.23(-1.77%) |
Sep 10, 2009 | 12.78 | 13.00 | 12.50 | 12.97 | 163,463 | +0.22(+1.73%) |
Sep 09, 2009 | 12.39 | 13.07 | 12.39 | 12.75 | 259,059 | +0.32(+2.57%) |
Sep 08, 2009 | 12.30 | 12.50 | 12.24 | 12.43 | 169,985 | +0.22(+1.80%) |
Sep 04, 2009 | 12.10 | 12.30 | 11.85 | 12.21 | 182,475 | +0.02(+0.16%) |
Sep 03, 2009 | 11.61 | 12.30 | 11.57 | 12.19 | 424,604 | +0.65(+5.63%) |
Sep 02, 2009 | 11.55 | 11.91 | 11.45 | 11.54 | 777,724 | -0.09(-0.77%) |
Sep 01, 2009 | 11.47 | 12.55 | 11.44 | 11.63 | 914,134 | +0.41(+3.65%) |
Aug 31, 2009 | 11.40 | 11.50 | 11.18 | 11.22 | 385,474 | -0.30(-2.60%) |
Aug 28, 2009 | 11.81 | 11.94 | 11.26 | 11.52 | 408,303 | -0.21(-1.79%) |
Aug 27, 2009 | 12.38 | 12.44 | 11.51 | 11.73 | 903,504 | -0.51(-4.17%) |
Aug 26, 2009 | 14.08 | 14.08 | 11.96 | 12.24 | 1,268,344 | -1.94(-13.68%) |
Aug 25, 2009 | 14.33 | 14.37 | 14.02 | 14.18 | 405,259 | +0.02(+0.14%) |
Aug 24, 2009 | 14.11 | 14.46 | 14.10 | 14.16 | 166,045 | +0.08(+0.57%) |
Aug 21, 2009 | 14.17 | 14.59 | 13.80 | 14.08 | 320,130 | +0.09(+0.64%) |
Aug 20, 2009 | 13.47 | 14.00 | 13.46 | 13.99 | 141,252 | +0.53(+3.94%) |
Aug 19, 2009 | 13.06 | 13.54 | 12.83 | 13.46 | 233,825 | +0.33(+2.51%) |
Aug 18, 2009 | 12.96 | 13.20 | 12.75 | 13.13 | 193,731 | +0.59(+4.69%) |
Aug 17, 2009 | 12.69 | 13.00 | 12.50 | 12.54 | 184,743 | -0.56(-4.26%) |
Aug 14, 2009 | 13.64 | 13.64 | 12.66 | 13.10 | 209,802 | -0.50(-3.68%) |
Aug 13, 2009 | 13.88 | 13.99 | 13.39 | 13.60 | 156,015 | -0.22(-1.59%) |
Aug 12, 2009 | 13.62 | 14.15 | 13.53 | 13.82 | 216,860 | +0.25(+1.84%) |
Aug 11, 2009 | 13.79 | 13.86 | 13.48 | 13.57 | 174,623 | -0.27(-1.95%) |
Aug 10, 2009 | 13.74 | 14.07 | 13.64 | 13.84 | 176,810 | -0.02(-0.14%) |
Aug 07, 2009 | 13.79 | 14.07 | 13.64 | 13.86 | 192,465 | +0.36(+2.67%) |
Aug 06, 2009 | 13.47 | 13.62 | 13.16 | 13.50 | 305,622 | +0.07(+0.52%) |
Aug 05, 2009 | 12.84 | 13.50 | 12.82 | 13.43 | 292,735 | +0.45(+3.47%) |
Aug 04, 2009 | 12.86 | 13.15 | 12.72 | 12.98 | 131,875 | +0.00(+0.00%) |
Aug 03, 2009 | 12.76 | 13.11 | 12.63 | 12.98 | 212,317 | +0.25(+1.96%) |
Jul 31, 2009 | 12.63 | 12.98 | 12.55 | 12.73 | 356,000 | +0.12(+0.95%) |
Jul 30, 2009 | 12.09 | 12.62 | 12.03 | 12.61 | 291,629 | +0.77(+6.50%) |
Jul 29, 2009 | 11.67 | 12.12 | 11.41 | 11.84 | 303,151 | +0.08(+0.68%) |
Jul 28, 2009 | 11.84 | 11.93 | 11.36 | 11.76 | 238,980 | -0.28(-2.33%) |
Jul 27, 2009 | 11.95 | 12.47 | 11.95 | 12.04 | 274,786 | -0.06(-0.50%) |
Jul 24, 2009 | 12.04 | 12.34 | 11.80 | 12.10 | 473 | -0.02(-0.17%) |
Jul 23, 2009 | 11.63 | 12.48 | 11.50 | 12.12 | 268,567 | +0.51(+4.39%) |
Jul 22, 2009 | 11.89 | 11.95 | 11.29 | 11.61 | 264,810 | -0.32(-2.68%) |
Jul 21, 2009 | 12.25 | 12.31 | 11.85 | 11.93 | 177,370 | -0.14(-1.16%) |
Jul 20, 2009 | 11.85 | 12.25 | 11.74 | 12.07 | 214,400 | +0.30(+2.55%) |
Jul 17, 2009 | 11.85 | 12.00 | 11.40 | 11.77 | 211,675 | -0.04(-0.34%) |
Jul 16, 2009 | 11.35 | 11.86 | 11.25 | 11.81 | 261,573 | +0.45(+3.96%) |
Jul 15, 2009 | 11.52 | 11.52 | 11.20 | 11.36 | 381,656 | +0.04(+0.35%) |
Jul 14, 2009 | 10.90 | 11.39 | 10.86 | 11.32 | 294,657 | +0.43(+3.95%) |
Jul 13, 2009 | 10.66 | 11.04 | 10.63 | 10.89 | 288,432 | +0.11(+1.02%) |
Jul 10, 2009 | 10.49 | 10.93 | 10.42 | 10.78 | 120,351 | +0.15(+1.41%) |
Jul 09, 2009 | 10.66 | 11.03 | 10.51 | 10.63 | 261,515 | +0.08(+0.76%) |
Jul 08, 2009 | 10.64 | 10.64 | 10.04 | 10.55 | 415,062 | +0.05(+0.48%) |
Jul 07, 2009 | 11.51 | 11.74 | 10.44 | 10.50 | 416,901 | -1.00(-8.70%) |
Jul 06, 2009 | 10.91 | 11.57 | 10.55 | 11.50 | 480,595 | +0.76(+7.08%) |
Jul 02, 2009 | 11.45 | 11.45 | 10.74 | 10.74 | 213,084 | -0.82(-7.09%) |