Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.59 | 13.67 | 13.38 | 13.58 | 5,250,792 | +0.10(+0.75%) |
Sep 29, 2009 | 13.41 | 13.50 | 13.29 | 13.48 | 4,097,179 | +0.12(+0.88%) |
Sep 28, 2009 | 13.04 | 13.38 | 13.00 | 13.36 | 2,537,259 | +0.35(+2.67%) |
Sep 25, 2009 | 13.08 | 13.24 | 12.93 | 13.01 | 3,932,627 | -0.12(-0.91%) |
Sep 24, 2009 | 13.53 | 13.56 | 13.06 | 13.13 | 5,409,833 | -0.34(-2.53%) |
Sep 23, 2009 | 13.60 | 13.76 | 13.43 | 13.47 | 9,561,975 | -0.09(-0.68%) |
Sep 22, 2009 | 13.45 | 13.59 | 13.38 | 13.57 | 5,714,643 | +0.28(+2.09%) |
Sep 21, 2009 | 13.43 | 13.43 | 13.21 | 13.29 | 4,768,098 | -0.24(-1.78%) |
Sep 18, 2009 | 13.54 | 13.55 | 13.44 | 13.53 | 5,175,729 | +0.03(+0.25%) |
Sep 17, 2009 | 13.47 | 13.61 | 13.43 | 13.49 | 9,614,977 | +0.04(+0.33%) |
Sep 16, 2009 | 13.41 | 13.57 | 13.35 | 13.45 | 5,728,365 | +0.10(+0.76%) |
Sep 15, 2009 | 13.14 | 13.38 | 13.05 | 13.35 | 6,054,885 | +0.29(+2.26%) |
Sep 14, 2009 | 12.80 | 13.07 | 12.80 | 13.05 | 4,647,143 | +0.03(+0.19%) |
Sep 11, 2009 | 13.01 | 13.09 | 12.94 | 13.03 | 5,444,590 | +0.02(+0.18%) |
Sep 10, 2009 | 12.98 | 13.04 | 12.87 | 13.01 | 4,956,405 | +0.04(+0.31%) |
Sep 09, 2009 | 13.16 | 13.21 | 12.90 | 12.97 | 7,857,519 | -0.17(-1.30%) |
Sep 08, 2009 | 13.34 | 13.40 | 13.01 | 13.14 | 7,427,894 | +0.11(+0.81%) |
Sep 04, 2009 | 12.71 | 13.03 | 12.71 | 13.03 | 6,656,062 | +0.45(+3.55%) |
Sep 03, 2009 | 12.41 | 12.59 | 12.33 | 12.58 | 6,022,311 | +0.29(+2.36%) |
Sep 02, 2009 | 12.43 | 12.51 | 12.29 | 12.29 | 7,463,344 | -0.31(-2.44%) |
Sep 01, 2009 | 12.99 | 13.14 | 12.59 | 12.60 | 10,592,212 | -0.39(-3.03%) |
Aug 31, 2009 | 12.68 | 13.02 | 12.64 | 13.00 | 7,695,479 | +0.02(+0.13%) |
Aug 28, 2009 | 13.25 | 13.30 | 12.93 | 12.98 | 5,467,406 | -0.24(-1.82%) |
Aug 27, 2009 | 13.14 | 13.53 | 12.91 | 13.22 | 9,660,955 | +0.46(+3.62%) |
Aug 26, 2009 | 12.64 | 12.84 | 12.42 | 12.76 | 6,228,525 | +0.01(+0.12%) |
Aug 25, 2009 | 12.41 | 12.84 | 12.41 | 12.74 | 4,400,204 | +0.36(+2.89%) |
Aug 24, 2009 | 12.52 | 12.65 | 12.29 | 12.38 | 5,292,399 | -0.05(-0.39%) |
Aug 21, 2009 | 12.34 | 12.48 | 12.29 | 12.43 | 4,866,286 | +0.17(+1.39%) |
Aug 20, 2009 | 12.18 | 12.29 | 12.16 | 12.26 | 3,586,173 | +0.05(+0.43%) |
Aug 19, 2009 | 11.74 | 12.25 | 11.70 | 12.21 | 5,181,705 | +0.24(+2.01%) |
Aug 18, 2009 | 11.80 | 12.02 | 11.80 | 11.97 | 4,654,509 | +0.21(+1.78%) |
Aug 17, 2009 | 11.80 | 11.89 | 11.63 | 11.76 | 3,885,572 | -0.38(-3.12%) |
Aug 14, 2009 | 12.30 | 12.35 | 11.95 | 12.14 | 4,410,148 | -0.13(-1.06%) |
Aug 13, 2009 | 12.18 | 12.34 | 12.03 | 12.27 | 4,016,657 | +0.20(+1.62%) |
Aug 12, 2009 | 11.89 | 12.19 | 11.80 | 12.07 | 4,569,008 | +0.23(+1.92%) |
Aug 11, 2009 | 12.03 | 12.09 | 11.77 | 11.84 | 5,223,140 | -0.40(-3.24%) |
Aug 10, 2009 | 12.33 | 12.38 | 12.15 | 12.24 | 3,601,774 | -0.16(-1.31%) |
Aug 07, 2009 | 12.52 | 12.55 | 12.33 | 12.40 | 6,433,515 | +0.02(+0.19%) |
Aug 06, 2009 | 12.90 | 12.92 | 12.33 | 12.38 | 9,232,716 | -0.39(-3.07%) |
Aug 05, 2009 | 12.66 | 12.91 | 12.66 | 12.77 | 5,353,380 | +0.08(+0.61%) |
Aug 04, 2009 | 12.70 | 12.77 | 12.46 | 12.69 | 4,320,167 | -0.00(-0.02%) |
Aug 03, 2009 | 12.46 | 12.73 | 12.46 | 12.70 | 3,711,177 | +0.34(+2.76%) |
Jul 31, 2009 | 12.03 | 12.46 | 12.03 | 12.35 | 4,828,780 | +0.30(+2.52%) |
Jul 30, 2009 | 12.09 | 12.16 | 11.97 | 12.05 | 3,964,053 | +0.10(+0.81%) |
Jul 29, 2009 | 11.98 | 12.01 | 11.79 | 11.95 | 5,481,114 | -0.18(-1.48%) |
Jul 28, 2009 | 12.12 | 12.28 | 12.04 | 12.13 | 6,272,178 | -0.07(-0.54%) |
Jul 27, 2009 | 12.12 | 12.37 | 12.11 | 12.20 | 5,427,015 | +0.10(+0.85%) |
Jul 24, 2009 | 11.93 | 12.11 | 11.79 | 12.10 | 2,544 | +0.19(+1.56%) |
Jul 23, 2009 | 11.47 | 11.93 | 11.47 | 11.91 | 5,833,155 | +0.42(+3.69%) |
Jul 22, 2009 | 11.31 | 11.72 | 11.31 | 11.49 | 8,085,130 | +0.08(+0.74%) |
Jul 21, 2009 | 11.59 | 11.63 | 11.32 | 11.40 | 6,792,107 | -0.10(-0.88%) |
Jul 20, 2009 | 11.39 | 11.55 | 11.36 | 11.50 | 9,592,366 | +0.20(+1.77%) |
Jul 17, 2009 | 11.28 | 11.36 | 11.20 | 11.30 | 8,119,100 | +0.01(+0.07%) |
Jul 16, 2009 | 11.20 | 11.39 | 11.20 | 11.29 | 9,150,006 | -0.05(-0.45%) |
Jul 15, 2009 | 11.15 | 11.40 | 11.15 | 11.35 | 12,320,565 | +0.42(+3.80%) |
Jul 14, 2009 | 10.74 | 10.96 | 10.73 | 10.93 | 14,350,103 | +0.29(+2.77%) |
Jul 13, 2009 | 10.30 | 10.64 | 10.30 | 10.64 | 4,906,136 | +0.40(+3.87%) |
Jul 10, 2009 | 10.10 | 10.28 | 10.07 | 10.24 | 4,211,252 | +0.02(+0.17%) |
Jul 09, 2009 | 10.30 | 10.32 | 10.09 | 10.22 | 6,364,110 | +0.05(+0.46%) |
Jul 08, 2009 | 10.38 | 10.51 | 10.01 | 10.18 | 10,544,725 | -0.19(-1.87%) |
Jul 07, 2009 | 10.66 | 10.73 | 10.37 | 10.37 | 6,527,279 | -0.26(-2.42%) |
Jul 06, 2009 | 10.48 | 10.76 | 10.48 | 10.63 | 5,734,711 | +0.20(+1.90%) |
Jul 02, 2009 | 10.82 | 10.88 | 10.43 | 10.43 | 4,106,330 | -0.49(-4.48%) |