Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.66 | 16.15 | 15.20 | 15.89 | 1,164,121 | +0.35(+2.25%) |
Sep 29, 2009 | 15.49 | 15.75 | 15.41 | 15.54 | 671,907 | +0.57(+3.81%) |
Sep 28, 2009 | 14.96 | 15.40 | 14.86 | 14.97 | 977,340 | +0.04(+0.27%) |
Sep 25, 2009 | 15.00 | 15.05 | 14.82 | 14.93 | 507,917 | -0.13(-0.86%) |
Sep 24, 2009 | 15.45 | 15.49 | 14.90 | 15.06 | 1,139,727 | +0.00(+0.00%) |
Sep 23, 2009 | 15.67 | 15.67 | 15.05 | 15.06 | 822,761 | -0.59(-3.77%) |
Sep 22, 2009 | 15.76 | 15.76 | 15.50 | 15.65 | 596,821 | +0.07(+0.45%) |
Sep 21, 2009 | 15.05 | 15.66 | 14.90 | 15.58 | 1,140,154 | +0.30(+1.96%) |
Sep 18, 2009 | 15.22 | 15.31 | 14.82 | 15.28 | 774,871 | +0.22(+1.46%) |
Sep 17, 2009 | 14.90 | 15.35 | 14.90 | 15.06 | 719,672 | +0.18(+1.21%) |
Sep 16, 2009 | 14.86 | 14.98 | 14.71 | 14.88 | 724,864 | +0.14(+0.95%) |
Sep 15, 2009 | 14.33 | 14.85 | 14.13 | 14.74 | 1,483,956 | +0.34(+2.36%) |
Sep 14, 2009 | 13.93 | 14.49 | 13.84 | 14.40 | 1,085,186 | +0.27(+1.91%) |
Sep 11, 2009 | 14.15 | 14.25 | 14.09 | 14.13 | 964,544 | +0.05(+0.36%) |
Sep 10, 2009 | 13.86 | 14.25 | 13.80 | 14.08 | 1,854,169 | +0.09(+0.64%) |
Sep 09, 2009 | 14.00 | 14.10 | 13.75 | 13.99 | 1,330,082 | +0.02(+0.14%) |
Sep 08, 2009 | 14.10 | 14.11 | 13.85 | 13.97 | 1,227,959 | +0.15(+1.09%) |
Sep 04, 2009 | 14.12 | 14.12 | 13.47 | 13.82 | 2,166,557 | -0.48(-3.36%) |
Sep 03, 2009 | 14.11 | 14.67 | 13.67 | 14.30 | 2,855,856 | +0.32(+2.29%) |
Sep 02, 2009 | 12.36 | 14.29 | 12.25 | 13.98 | 12,221,050 | +2.86(+25.72%) |
Sep 01, 2009 | 11.43 | 11.88 | 10.91 | 11.12 | 1,588,750 | -0.42(-3.64%) |
Aug 31, 2009 | 10.62 | 11.61 | 10.62 | 11.54 | 1,259,898 | +0.48(+4.34%) |
Aug 28, 2009 | 11.15 | 11.70 | 10.89 | 11.06 | 850,641 | +0.00(+0.00%) |
Aug 27, 2009 | 10.63 | 11.12 | 10.30 | 11.06 | 598,521 | +0.49(+4.64%) |
Aug 26, 2009 | 10.53 | 10.67 | 10.41 | 10.57 | 426,138 | +0.04(+0.38%) |
Aug 25, 2009 | 10.52 | 10.67 | 10.45 | 10.53 | 424,675 | +0.09(+0.86%) |
Aug 24, 2009 | 10.85 | 10.95 | 10.37 | 10.44 | 866,151 | -0.34(-3.15%) |
Aug 21, 2009 | 10.52 | 10.83 | 10.52 | 10.78 | 738,462 | +0.40(+3.85%) |
Aug 20, 2009 | 10.14 | 10.39 | 10.05 | 10.38 | 239,105 | +0.20(+1.96%) |
Aug 19, 2009 | 9.910 | 10.18 | 9.850 | 10.18 | 339,526 | +0.17(+1.70%) |
Aug 18, 2009 | 9.850 | 10.15 | 9.770 | 10.01 | 481,157 | +0.16(+1.62%) |
Aug 17, 2009 | 10.15 | 10.15 | 9.630 | 9.850 | 614,226 | -0.54(-5.20%) |
Aug 14, 2009 | 10.10 | 10.57 | 10.08 | 10.39 | 838,608 | +0.28(+2.77%) |
Aug 13, 2009 | 9.980 | 10.16 | 9.830 | 10.11 | 738,243 | +0.38(+3.91%) |
Aug 12, 2009 | 9.200 | 9.850 | 9.180 | 9.730 | 584,444 | +0.53(+5.76%) |
Aug 11, 2009 | 9.290 | 9.500 | 9.090 | 9.200 | 683,217 | -0.13(-1.39%) |
Aug 10, 2009 | 9.050 | 9.445 | 8.900 | 9.330 | 550,050 | +0.27(+2.98%) |
Aug 07, 2009 | 8.940 | 9.120 | 8.790 | 9.060 | 384,704 | +0.27(+3.07%) |
Aug 06, 2009 | 9.030 | 9.130 | 8.750 | 8.790 | 346,267 | -0.21(-2.33%) |
Aug 05, 2009 | 9.270 | 9.270 | 8.880 | 9.000 | 651,331 | -0.12(-1.32%) |
Aug 04, 2009 | 8.990 | 9.220 | 8.900 | 9.120 | 479,950 | +0.06(+0.66%) |
Aug 03, 2009 | 9.220 | 9.300 | 8.930 | 9.060 | 735,210 | +0.05(+0.55%) |
Jul 31, 2009 | 8.720 | 9.010 | 8.660 | 9.010 | 640,036 | +0.27(+3.09%) |
Jul 30, 2009 | 8.670 | 9.000 | 8.620 | 8.740 | 427,757 | +0.24(+2.82%) |
Jul 29, 2009 | 8.530 | 8.680 | 8.420 | 8.500 | 379,100 | -0.18(-2.07%) |
Jul 28, 2009 | 8.830 | 8.970 | 8.310 | 8.680 | 615,018 | -0.16(-1.81%) |
Jul 27, 2009 | 8.830 | 8.980 | 8.730 | 8.840 | 420,170 | +0.16(+1.84%) |
Jul 24, 2009 | 8.610 | 8.690 | 8.311 | 8.680 | 154 | -0.01(-0.12%) |
Jul 23, 2009 | 8.550 | 8.780 | 8.460 | 8.690 | 577,399 | +0.15(+1.76%) |
Jul 22, 2009 | 8.290 | 8.590 | 8.210 | 8.540 | 587,386 | +0.20(+2.40%) |
Jul 21, 2009 | 8.400 | 8.422 | 8.090 | 8.340 | 397,042 | -0.03(-0.36%) |
Jul 20, 2009 | 8.290 | 8.490 | 8.260 | 8.370 | 376,078 | +0.11(+1.33%) |
Jul 17, 2009 | 8.280 | 8.310 | 8.150 | 8.260 | 604,029 | -0.01(-0.12%) |
Jul 16, 2009 | 7.930 | 8.320 | 7.930 | 8.270 | 802,463 | +0.26(+3.25%) |
Jul 15, 2009 | 7.850 | 8.090 | 7.850 | 8.010 | 787,970 | +0.32(+4.16%) |
Jul 14, 2009 | 7.450 | 7.790 | 7.410 | 7.690 | 715,793 | +0.25(+3.36%) |
Jul 13, 2009 | 7.100 | 7.470 | 7.090 | 7.440 | 612,808 | +0.23(+3.19%) |
Jul 10, 2009 | 6.850 | 7.230 | 6.800 | 7.210 | 883,095 | +0.32(+4.64%) |
Jul 09, 2009 | 7.170 | 7.210 | 6.840 | 6.890 | 1,369,320 | -0.24(-3.37%) |
Jul 08, 2009 | 7.210 | 7.220 | 6.800 | 7.130 | 688,652 | -0.06(-0.83%) |
Jul 07, 2009 | 7.300 | 7.380 | 7.180 | 7.190 | 575,276 | -0.13(-1.78%) |
Jul 06, 2009 | 7.170 | 7.340 | 7.060 | 7.320 | 754,540 | +0.04(+0.55%) |
Jul 02, 2009 | 7.500 | 7.520 | 7.200 | 7.280 | 423,914 | -0.40(-5.21%) |