Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.04 | 14.11 | 13.72 | 14.02 | 388,712 | +0.03(+0.21%) |
Sep 29, 2009 | 14.17 | 14.35 | 13.98 | 13.99 | 504,655 | -0.23(-1.59%) |
Sep 28, 2009 | 13.95 | 14.21 | 13.83 | 14.21 | 501,560 | +0.39(+2.85%) |
Sep 25, 2009 | 13.75 | 13.93 | 13.60 | 13.82 | 466,036 | -0.03(-0.21%) |
Sep 24, 2009 | 14.01 | 14.10 | 13.68 | 13.85 | 562,938 | -0.08(-0.57%) |
Sep 23, 2009 | 13.92 | 14.07 | 13.83 | 13.93 | 254,736 | +0.08(+0.57%) |
Sep 22, 2009 | 13.39 | 14.03 | 13.39 | 13.85 | 432,124 | +0.47(+3.53%) |
Sep 21, 2009 | 12.81 | 13.41 | 12.81 | 13.38 | 505,953 | +0.36(+2.80%) |
Sep 18, 2009 | 12.44 | 13.07 | 12.44 | 13.01 | 334,416 | +0.55(+4.42%) |
Sep 17, 2009 | 12.60 | 12.66 | 12.01 | 12.46 | 227,613 | -0.13(-1.02%) |
Sep 16, 2009 | 12.40 | 12.80 | 12.36 | 12.59 | 178,014 | +0.21(+1.67%) |
Sep 15, 2009 | 12.06 | 12.51 | 11.97 | 12.38 | 191,878 | +0.30(+2.44%) |
Sep 14, 2009 | 11.56 | 12.13 | 11.52 | 12.09 | 291,855 | +0.39(+3.37%) |
Sep 11, 2009 | 11.86 | 12.07 | 11.50 | 11.69 | 230,829 | -0.19(-1.57%) |
Sep 10, 2009 | 11.65 | 11.89 | 11.44 | 11.88 | 114,204 | +0.18(+1.51%) |
Sep 09, 2009 | 11.27 | 11.81 | 11.26 | 11.70 | 126,424 | +0.39(+3.48%) |
Sep 08, 2009 | 11.40 | 11.57 | 11.11 | 11.31 | 268,656 | -0.02(-0.17%) |
Sep 04, 2009 | 10.33 | 11.36 | 10.33 | 11.33 | 323,445 | +1.00(+9.72%) |
Sep 03, 2009 | 10.24 | 10.35 | 10.14 | 10.33 | 101,097 | +0.10(+0.96%) |
Sep 02, 2009 | 10.25 | 10.33 | 9.991 | 10.23 | 181,043 | -0.09(-0.86%) |
Sep 01, 2009 | 10.22 | 10.65 | 10.09 | 10.32 | 176,826 | +0.02(+0.19%) |
Aug 31, 2009 | 10.61 | 10.61 | 10.06 | 10.30 | 327,872 | -0.46(-4.30%) |
Aug 28, 2009 | 10.84 | 10.98 | 10.51 | 10.76 | 143,755 | +0.01(+0.09%) |
Aug 27, 2009 | 10.96 | 10.96 | 10.44 | 10.75 | 47,336 | -0.16(-1.44%) |
Aug 26, 2009 | 10.86 | 11.11 | 10.82 | 10.91 | 105,898 | +0.00(+0.00%) |
Aug 25, 2009 | 10.70 | 11.02 | 10.69 | 10.91 | 160,227 | +0.19(+1.74%) |
Aug 24, 2009 | 10.44 | 10.77 | 10.36 | 10.72 | 288,108 | +0.32(+3.12%) |
Aug 21, 2009 | 10.55 | 10.82 | 10.18 | 10.39 | 332,994 | +0.01(+0.10%) |
Aug 20, 2009 | 10.48 | 10.74 | 10.17 | 10.38 | 246,195 | -0.16(-1.49%) |
Aug 19, 2009 | 10.04 | 10.54 | 9.981 | 10.54 | 189,261 | +0.35(+3.48%) |
Aug 18, 2009 | 9.971 | 10.24 | 9.843 | 10.19 | 301,557 | +0.26(+2.58%) |
Aug 17, 2009 | 10.08 | 10.30 | 9.696 | 9.932 | 326,097 | -0.38(-3.72%) |
Aug 14, 2009 | 10.49 | 10.72 | 10.15 | 10.32 | 212,314 | -0.23(-2.15%) |
Aug 13, 2009 | 10.62 | 10.71 | 10.14 | 10.54 | 154,497 | +0.02(+0.19%) |
Aug 12, 2009 | 10.30 | 10.82 | 10.28 | 10.52 | 343,366 | +0.27(+2.59%) |
Aug 11, 2009 | 10.39 | 10.67 | 10.15 | 10.26 | 271,523 | -0.26(-2.43%) |
Aug 10, 2009 | 10.64 | 10.73 | 10.24 | 10.51 | 350,687 | -0.19(-1.75%) |
Aug 07, 2009 | 10.92 | 11.08 | 10.59 | 10.70 | 232,922 | -0.01(-0.09%) |
Aug 06, 2009 | 11.21 | 11.26 | 10.61 | 10.71 | 254,468 | -0.41(-3.72%) |
Aug 05, 2009 | 11.53 | 11.79 | 11.02 | 11.12 | 258,235 | -0.43(-3.75%) |
Aug 04, 2009 | 11.56 | 11.66 | 11.37 | 11.56 | 219,240 | -0.06(-0.51%) |
Aug 03, 2009 | 11.92 | 11.92 | 11.37 | 11.61 | 413,015 | -0.23(-1.91%) |
Jul 31, 2009 | 11.78 | 12.17 | 11.65 | 11.84 | 454,266 | +0.04(+0.33%) |
Jul 30, 2009 | 11.90 | 12.44 | 11.48 | 11.80 | 575,171 | +0.03(+0.25%) |
Jul 29, 2009 | 11.84 | 11.94 | 11.65 | 11.77 | 238,291 | -0.15(-1.24%) |
Jul 28, 2009 | 11.43 | 11.94 | 11.16 | 11.92 | 443,223 | +0.49(+4.31%) |
Jul 27, 2009 | 11.22 | 11.47 | 10.96 | 11.43 | 638,670 | +0.17(+1.49%) |
Jul 24, 2009 | 11.59 | 11.59 | 10.55 | 11.26 | 461,644 | -0.40(-3.46%) |
Jul 23, 2009 | 11.56 | 11.81 | 11.43 | 11.66 | 350,375 | +0.06(+0.51%) |
Jul 22, 2009 | 11.02 | 11.75 | 10.91 | 11.61 | 573,786 | +0.57(+5.17%) |
Jul 21, 2009 | 11.10 | 11.29 | 10.61 | 11.03 | 204,738 | -0.03(-0.27%) |
Jul 20, 2009 | 11.25 | 11.28 | 10.94 | 11.06 | 283,997 | -0.15(-1.32%) |
Jul 17, 2009 | 11.36 | 11.36 | 10.96 | 11.21 | 283,896 | -0.12(-1.04%) |
Jul 16, 2009 | 11.04 | 11.42 | 10.98 | 11.33 | 159,518 | +0.25(+2.22%) |
Jul 15, 2009 | 10.82 | 11.13 | 10.79 | 11.08 | 508,065 | +0.40(+3.78%) |
Jul 14, 2009 | 10.15 | 10.70 | 10.15 | 10.68 | 372,423 | +0.50(+4.93%) |
Jul 13, 2009 | 9.863 | 10.23 | 9.666 | 10.18 | 389,028 | +0.09(+0.88%) |
Jul 10, 2009 | 9.942 | 10.13 | 9.833 | 10.09 | 250,163 | +0.11(+1.08%) |
Jul 09, 2009 | 9.922 | 10.13 | 9.676 | 9.981 | 577,286 | +0.10(+1.00%) |
Jul 08, 2009 | 9.912 | 9.961 | 9.656 | 9.883 | 399,006 | -0.01(-0.10%) |
Jul 07, 2009 | 9.351 | 10.03 | 9.351 | 9.892 | 416,603 | +0.59(+6.35%) |
Jul 06, 2009 | 9.144 | 9.627 | 9.144 | 9.302 | 275,526 | +0.11(+1.18%) |
Jul 02, 2009 | 9.410 | 9.568 | 9.006 | 9.194 | 256,034 | -0.37(-3.91%) |