Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.11 | 15.56 | 14.75 | 15.30 | 2,028,146 | +0.30(+1.97%) |
Sep 29, 2009 | 14.98 | 15.17 | 14.81 | 15.00 | 1,464,539 | -0.04(-0.27%) |
Sep 28, 2009 | 14.74 | 15.14 | 14.69 | 15.04 | 1,110,718 | +0.34(+2.34%) |
Sep 25, 2009 | 14.89 | 15.13 | 14.67 | 14.70 | 717,392 | -0.22(-1.48%) |
Sep 24, 2009 | 15.19 | 15.28 | 14.67 | 14.92 | 679,407 | -0.25(-1.63%) |
Sep 23, 2009 | 15.15 | 15.42 | 15.03 | 15.17 | 935,503 | +0.12(+0.82%) |
Sep 22, 2009 | 15.31 | 15.38 | 15.00 | 15.04 | 1,021,601 | -0.11(-0.73%) |
Sep 21, 2009 | 15.23 | 15.38 | 14.93 | 15.15 | 1,946,502 | -0.21(-1.39%) |
Sep 18, 2009 | 15.30 | 15.43 | 15.06 | 15.37 | 1,768,036 | +0.10(+0.63%) |
Sep 17, 2009 | 15.19 | 15.47 | 15.07 | 15.27 | 813,852 | +0.03(+0.23%) |
Sep 16, 2009 | 15.14 | 15.36 | 15.02 | 15.24 | 1,020,142 | +0.16(+1.05%) |
Sep 15, 2009 | 14.87 | 15.13 | 14.57 | 15.08 | 1,238,817 | +0.21(+1.39%) |
Sep 14, 2009 | 14.11 | 14.87 | 13.97 | 14.87 | 1,691,064 | +0.71(+5.01%) |
Sep 11, 2009 | 14.46 | 14.46 | 14.10 | 14.16 | 1,050,285 | -0.30(-2.05%) |
Sep 10, 2009 | 14.68 | 14.68 | 14.24 | 14.46 | 1,153,531 | -0.06(-0.43%) |
Sep 09, 2009 | 14.26 | 14.69 | 14.15 | 14.52 | 1,924,323 | +0.33(+2.33%) |
Sep 08, 2009 | 14.16 | 14.34 | 14.01 | 14.19 | 1,503,555 | +0.15(+1.08%) |
Sep 04, 2009 | 13.76 | 14.23 | 13.67 | 14.04 | 1,364,788 | +0.00(+0.00%) |
Sep 03, 2009 | 13.78 | 14.07 | 13.45 | 14.04 | 1,200,841 | +0.43(+3.14%) |
Sep 02, 2009 | 13.85 | 14.07 | 13.57 | 13.61 | 1,409,273 | -0.34(-2.42%) |
Sep 01, 2009 | 14.27 | 14.33 | 13.85 | 13.95 | 1,446,493 | -0.30(-2.08%) |
Aug 31, 2009 | 14.25 | 14.36 | 14.03 | 14.25 | 1,287,779 | -0.14(-0.96%) |
Aug 28, 2009 | 14.34 | 14.55 | 14.25 | 14.38 | 1,231,707 | +0.11(+0.77%) |
Aug 27, 2009 | 14.49 | 14.76 | 14.22 | 14.27 | 1,214,999 | -0.29(-1.99%) |
Aug 26, 2009 | 14.33 | 14.87 | 14.19 | 14.56 | 1,606,113 | +0.26(+1.83%) |
Aug 25, 2009 | 14.26 | 14.60 | 14.18 | 14.30 | 1,306,162 | +0.03(+0.19%) |
Aug 24, 2009 | 14.56 | 14.64 | 14.24 | 14.27 | 1,162,768 | -0.22(-1.52%) |
Aug 21, 2009 | 14.07 | 14.54 | 14.07 | 14.49 | 1,830,229 | +0.54(+3.90%) |
Aug 20, 2009 | 14.82 | 14.96 | 13.67 | 13.95 | 4,166,909 | -0.48(-3.29%) |
Aug 19, 2009 | 13.58 | 14.64 | 13.49 | 14.42 | 3,301,225 | +0.69(+5.01%) |
Aug 18, 2009 | 13.81 | 14.01 | 13.60 | 13.74 | 1,791,168 | -0.18(-1.29%) |
Aug 17, 2009 | 13.92 | 14.26 | 13.64 | 13.92 | 2,867,994 | -0.45(-3.16%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.00 | 14.37 | 3,553,390 | -1.45(-9.18%) |
Aug 13, 2009 | 15.68 | 15.86 | 15.11 | 15.82 | 1,141,077 | +0.14(+0.88%) |
Aug 12, 2009 | 16.14 | 16.45 | 15.49 | 15.68 | 1,460,379 | -0.32(-2.02%) |
Aug 11, 2009 | 17.40 | 17.40 | 15.98 | 16.01 | 2,216,487 | -1.21(-7.04%) |
Aug 10, 2009 | 16.52 | 19.82 | 16.52 | 17.22 | 5,508,782 | +0.67(+4.04%) |
Aug 07, 2009 | 16.18 | 16.64 | 16.07 | 16.55 | 894,993 | +0.72(+4.52%) |
Aug 06, 2009 | 15.91 | 16.28 | 15.59 | 15.84 | 706,583 | +0.06(+0.35%) |
Aug 05, 2009 | 16.06 | 16.06 | 15.64 | 15.78 | 537,279 | -0.18(-1.12%) |
Aug 04, 2009 | 15.85 | 16.26 | 15.82 | 15.96 | 488,414 | +0.02(+0.13%) |
Aug 03, 2009 | 15.95 | 16.15 | 15.73 | 15.94 | 750,141 | +0.08(+0.52%) |
Jul 31, 2009 | 16.00 | 16.18 | 15.81 | 15.86 | 623,151 | -0.12(-0.78%) |
Jul 30, 2009 | 15.87 | 16.48 | 15.77 | 15.98 | 835,211 | +0.36(+2.34%) |
Jul 29, 2009 | 15.64 | 16.06 | 15.36 | 15.62 | 639,407 | -0.15(-0.96%) |
Jul 28, 2009 | 15.73 | 15.86 | 15.48 | 15.77 | 656,977 | -0.10(-0.61%) |
Jul 27, 2009 | 16.01 | 16.01 | 15.68 | 15.86 | 526,004 | -0.19(-1.20%) |
Jul 24, 2009 | 16.11 | 16.35 | 15.74 | 16.06 | 447,307 | -0.12(-0.72%) |
Jul 23, 2009 | 15.13 | 16.36 | 15.00 | 16.17 | 2,000,656 | +1.03(+6.77%) |
Jul 22, 2009 | 14.80 | 15.34 | 14.80 | 15.15 | 614,229 | +0.36(+2.47%) |
Jul 21, 2009 | 15.66 | 15.66 | 14.69 | 14.78 | 1,120,482 | -0.44(-2.89%) |
Jul 20, 2009 | 14.88 | 15.26 | 14.74 | 15.22 | 1,012,874 | +0.44(+2.98%) |
Jul 17, 2009 | 14.92 | 15.04 | 14.71 | 14.78 | 1,323,533 | -0.15(-1.01%) |
Jul 16, 2009 | 14.77 | 15.00 | 14.42 | 14.93 | 1,329,052 | +0.16(+1.07%) |
Jul 15, 2009 | 14.68 | 15.05 | 14.42 | 14.78 | 2,255,512 | +0.32(+2.24%) |
Jul 14, 2009 | 13.92 | 14.55 | 13.69 | 14.45 | 3,028,311 | +0.56(+4.01%) |
Jul 13, 2009 | 13.42 | 13.96 | 13.16 | 13.89 | 1,868,749 | +0.42(+3.12%) |
Jul 10, 2009 | 13.51 | 13.78 | 13.36 | 13.47 | 1,630,675 | -0.07(-0.51%) |
Jul 09, 2009 | 13.80 | 13.89 | 13.43 | 13.54 | 1,232,141 | -0.23(-1.65%) |
Jul 08, 2009 | 13.55 | 13.81 | 13.32 | 13.77 | 1,489,656 | +0.33(+2.46%) |
Jul 07, 2009 | 13.74 | 13.76 | 13.41 | 13.44 | 1,004,633 | -0.33(-2.40%) |
Jul 06, 2009 | 13.54 | 13.95 | 13.36 | 13.77 | 1,088,475 | +0.19(+1.42%) |
Jul 02, 2009 | 14.28 | 14.28 | 13.53 | 13.58 | 868,791 | -0.90(-6.18%) |