Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.30 | 13.54 | 12.70 | 13.45 | 177,719 | +0.10(+0.75%) |
Sep 29, 2009 | 13.46 | 13.69 | 13.34 | 13.35 | 44,483 | -0.11(-0.82%) |
Sep 28, 2009 | 12.90 | 13.62 | 12.90 | 13.46 | 56,149 | +0.58(+4.50%) |
Sep 25, 2009 | 13.21 | 13.29 | 12.78 | 12.88 | 54,699 | -0.39(-2.94%) |
Sep 24, 2009 | 13.82 | 13.87 | 12.89 | 13.27 | 97,198 | -0.44(-3.21%) |
Sep 23, 2009 | 14.06 | 14.46 | 13.68 | 13.71 | 94,386 | -0.28(-2.00%) |
Sep 22, 2009 | 14.26 | 14.72 | 13.91 | 13.99 | 109,311 | -0.10(-0.71%) |
Sep 21, 2009 | 14.27 | 14.55 | 14.00 | 14.09 | 129,220 | -0.42(-2.89%) |
Sep 18, 2009 | 15.15 | 15.15 | 14.47 | 14.51 | 246,485 | -0.64(-4.22%) |
Sep 17, 2009 | 15.47 | 15.60 | 15.07 | 15.15 | 65,255 | -0.56(-3.56%) |
Sep 16, 2009 | 15.84 | 15.94 | 15.33 | 15.71 | 58,793 | +0.01(+0.06%) |
Sep 15, 2009 | 16.51 | 16.51 | 15.18 | 15.70 | 148,953 | -0.77(-4.68%) |
Sep 14, 2009 | 16.99 | 17.14 | 16.22 | 16.47 | 152,112 | -0.52(-3.06%) |
Sep 11, 2009 | 16.28 | 17.50 | 16.06 | 16.99 | 139,989 | +0.69(+4.23%) |
Sep 10, 2009 | 15.61 | 16.56 | 15.38 | 16.30 | 131,222 | +0.62(+3.95%) |
Sep 09, 2009 | 15.23 | 15.87 | 15.09 | 15.68 | 115,509 | +0.50(+3.29%) |
Sep 08, 2009 | 14.96 | 15.35 | 14.88 | 15.18 | 96,446 | +0.30(+2.02%) |
Sep 04, 2009 | 14.36 | 14.88 | 14.25 | 14.88 | 83,515 | +0.52(+3.62%) |
Sep 03, 2009 | 14.43 | 14.43 | 14.08 | 14.36 | 44,832 | +0.23(+1.63%) |
Sep 02, 2009 | 13.86 | 14.44 | 13.68 | 14.13 | 92,975 | +0.18(+1.29%) |
Sep 01, 2009 | 14.74 | 14.93 | 13.92 | 13.95 | 63,813 | -0.95(-6.38%) |
Aug 31, 2009 | 14.69 | 14.98 | 14.19 | 14.90 | 91,207 | -0.01(-0.07%) |
Aug 28, 2009 | 14.72 | 14.99 | 14.47 | 14.91 | 60,345 | +0.23(+1.57%) |
Aug 27, 2009 | 14.48 | 14.70 | 14.25 | 14.68 | 90,840 | +0.09(+0.62%) |
Aug 26, 2009 | 14.39 | 14.60 | 14.15 | 14.59 | 55,938 | +0.19(+1.32%) |
Aug 25, 2009 | 13.84 | 14.55 | 13.84 | 14.40 | 80,913 | +0.24(+1.69%) |
Aug 24, 2009 | 14.00 | 14.67 | 13.11 | 14.16 | 140,403 | +0.22(+1.58%) |
Aug 21, 2009 | 13.29 | 14.02 | 13.24 | 13.94 | 113,329 | +0.77(+5.85%) |
Aug 20, 2009 | 13.18 | 13.25 | 13.00 | 13.17 | 34,518 | -0.01(-0.08%) |
Aug 19, 2009 | 12.76 | 13.25 | 12.76 | 13.18 | 95,236 | +0.25(+1.93%) |
Aug 18, 2009 | 12.64 | 13.04 | 12.50 | 12.93 | 97,089 | +0.42(+3.36%) |
Aug 17, 2009 | 12.71 | 12.85 | 12.45 | 12.51 | 64,099 | -0.49(-3.77%) |
Aug 14, 2009 | 12.82 | 13.04 | 12.67 | 13.00 | 107,526 | +0.12(+0.93%) |
Aug 13, 2009 | 12.84 | 12.91 | 12.62 | 12.88 | 45,274 | +0.17(+1.34%) |
Aug 12, 2009 | 12.45 | 12.95 | 12.45 | 12.71 | 55,591 | +0.17(+1.36%) |
Aug 11, 2009 | 12.52 | 12.95 | 12.16 | 12.54 | 88,630 | -0.03(-0.24%) |
Aug 10, 2009 | 12.72 | 12.95 | 12.25 | 12.57 | 80,120 | -0.27(-2.10%) |
Aug 07, 2009 | 12.43 | 13.15 | 12.00 | 12.84 | 127,936 | +0.67(+5.51%) |
Aug 06, 2009 | 12.95 | 12.95 | 11.89 | 12.17 | 89,170 | -0.69(-5.37%) |
Aug 05, 2009 | 12.91 | 12.95 | 11.97 | 12.86 | 146,073 | -0.10(-0.77%) |
Aug 04, 2009 | 12.67 | 12.99 | 12.22 | 12.96 | 86,360 | +0.21(+1.65%) |
Aug 03, 2009 | 12.48 | 12.78 | 12.04 | 12.75 | 117,747 | +0.39(+3.16%) |
Jul 31, 2009 | 11.96 | 12.78 | 11.61 | 12.36 | 156,618 | +0.30(+2.49%) |
Jul 30, 2009 | 13.10 | 13.10 | 10.30 | 12.06 | 222,989 | -0.90(-6.94%) |
Jul 29, 2009 | 12.98 | 13.20 | 12.79 | 12.96 | 49,600 | -0.12(-0.92%) |
Jul 28, 2009 | 12.79 | 13.12 | 12.61 | 13.08 | 109,908 | +0.14(+1.08%) |
Jul 27, 2009 | 12.94 | 13.09 | 12.58 | 12.94 | 54,921 | +0.29(+2.29%) |
Jul 24, 2009 | 12.44 | 12.71 | 12.37 | 12.65 | 78,906 | +0.04(+0.32%) |
Jul 23, 2009 | 12.55 | 12.78 | 12.28 | 12.61 | 163,554 | +0.01(+0.08%) |
Jul 22, 2009 | 12.27 | 12.88 | 12.27 | 12.60 | 167,972 | +0.18(+1.45%) |
Jul 21, 2009 | 12.31 | 12.64 | 12.31 | 12.42 | 85,140 | +0.23(+1.89%) |
Jul 20, 2009 | 12.71 | 12.71 | 12.05 | 12.19 | 78,809 | -0.31(-2.48%) |
Jul 17, 2009 | 12.78 | 13.31 | 12.37 | 12.50 | 82,006 | -0.25(-1.96%) |
Jul 16, 2009 | 13.16 | 13.16 | 12.67 | 12.75 | 124,193 | -0.56(-4.21%) |
Jul 15, 2009 | 12.87 | 13.34 | 12.76 | 13.31 | 73,645 | +0.70(+5.55%) |
Jul 14, 2009 | 12.54 | 12.71 | 12.43 | 12.61 | 54,083 | +0.10(+0.80%) |
Jul 13, 2009 | 12.49 | 13.25 | 12.10 | 12.51 | 114,241 | +0.11(+0.89%) |
Jul 10, 2009 | 12.21 | 12.44 | 12.13 | 12.40 | 26,164 | +0.13(+1.06%) |
Jul 09, 2009 | 12.43 | 12.46 | 12.15 | 12.27 | 60,361 | -0.02(-0.16%) |
Jul 08, 2009 | 12.45 | 12.85 | 12.10 | 12.29 | 92,940 | -0.05(-0.41%) |
Jul 07, 2009 | 12.75 | 12.86 | 12.17 | 12.34 | 101,147 | -0.38(-2.99%) |
Jul 06, 2009 | 12.51 | 12.86 | 12.26 | 12.72 | 71,868 | +0.20(+1.60%) |
Jul 02, 2009 | 12.48 | 12.75 | 12.05 | 12.52 | 172,030 | -0.19(-1.49%) |