Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.67 | 13.75 | 13.13 | 13.46 | 6,429,891 | -0.18(-1.30%) |
Sep 29, 2009 | 13.80 | 13.95 | 13.61 | 13.64 | 3,454,677 | -0.22(-1.60%) |
Sep 28, 2009 | 13.68 | 13.94 | 13.55 | 13.87 | 2,362,084 | +0.27(+1.96%) |
Sep 25, 2009 | 13.75 | 13.81 | 13.59 | 13.60 | 2,827,803 | -0.15(-1.10%) |
Sep 24, 2009 | 13.99 | 14.13 | 13.64 | 13.75 | 1,958,558 | -0.21(-1.53%) |
Sep 23, 2009 | 14.01 | 14.19 | 13.93 | 13.96 | 1,972,725 | -0.02(-0.13%) |
Sep 22, 2009 | 13.79 | 14.08 | 13.63 | 13.98 | 2,663,027 | +0.28(+2.08%) |
Sep 21, 2009 | 13.69 | 13.79 | 13.58 | 13.70 | 1,336,803 | -0.12(-0.90%) |
Sep 18, 2009 | 13.98 | 14.03 | 13.70 | 13.82 | 1,643,077 | -0.04(-0.26%) |
Sep 17, 2009 | 14.03 | 14.14 | 13.80 | 13.86 | 1,678,448 | -0.01(-0.06%) |
Sep 16, 2009 | 13.60 | 14.08 | 13.46 | 13.87 | 2,962,760 | +0.34(+2.50%) |
Sep 15, 2009 | 13.51 | 13.67 | 13.43 | 13.53 | 3,324,295 | +0.05(+0.40%) |
Sep 14, 2009 | 13.27 | 13.52 | 13.07 | 13.47 | 1,962,741 | +0.20(+1.54%) |
Sep 11, 2009 | 13.38 | 13.44 | 13.21 | 13.27 | 1,386,329 | -0.07(-0.53%) |
Sep 10, 2009 | 13.30 | 13.44 | 13.08 | 13.34 | 4,287,665 | -0.08(-0.60%) |
Sep 09, 2009 | 13.68 | 13.79 | 13.37 | 13.42 | 3,722,679 | -0.21(-1.56%) |
Sep 08, 2009 | 13.62 | 13.80 | 13.50 | 13.63 | 3,001,459 | +0.08(+0.59%) |
Sep 04, 2009 | 13.33 | 13.56 | 13.23 | 13.55 | 2,683,333 | +0.22(+1.67%) |
Sep 03, 2009 | 13.05 | 13.37 | 12.91 | 13.33 | 3,230,717 | +0.28(+2.18%) |
Sep 02, 2009 | 12.85 | 13.14 | 12.76 | 13.05 | 2,057,752 | +0.19(+1.45%) |
Sep 01, 2009 | 13.07 | 13.42 | 12.79 | 12.86 | 2,287,918 | -0.28(-2.16%) |
Aug 31, 2009 | 13.33 | 13.40 | 13.14 | 13.15 | 1,468,537 | -0.28(-2.12%) |
Aug 28, 2009 | 13.22 | 13.46 | 13.16 | 13.43 | 2,274,841 | +0.27(+2.03%) |
Aug 27, 2009 | 13.26 | 13.31 | 12.95 | 13.16 | 1,797,099 | -0.20(-1.46%) |
Aug 26, 2009 | 13.33 | 13.51 | 13.27 | 13.36 | 2,485,807 | +0.03(+0.20%) |
Aug 25, 2009 | 13.24 | 13.45 | 13.23 | 13.33 | 3,178,548 | +0.04(+0.33%) |
Aug 24, 2009 | 13.27 | 13.31 | 13.16 | 13.29 | 2,517,659 | +0.12(+0.88%) |
Aug 21, 2009 | 12.75 | 13.20 | 12.61 | 13.17 | 2,487,738 | +0.53(+4.22%) |
Aug 20, 2009 | 12.33 | 12.67 | 12.26 | 12.64 | 2,492,179 | +0.30(+2.45%) |
Aug 19, 2009 | 12.30 | 12.39 | 12.17 | 12.34 | 3,254,821 | -0.06(-0.50%) |
Aug 18, 2009 | 12.81 | 13.11 | 12.33 | 12.40 | 3,304,964 | -0.29(-2.31%) |
Aug 17, 2009 | 12.69 | 12.89 | 12.66 | 12.69 | 2,512,743 | -0.25(-1.92%) |
Aug 14, 2009 | 12.72 | 13.05 | 12.63 | 12.94 | 3,722,975 | +0.20(+1.53%) |
Aug 13, 2009 | 12.53 | 12.76 | 12.35 | 12.75 | 3,286,920 | +0.18(+1.41%) |
Aug 12, 2009 | 12.33 | 12.67 | 12.32 | 12.57 | 1,834,712 | +0.19(+1.51%) |
Aug 11, 2009 | 12.53 | 12.53 | 12.28 | 12.38 | 1,921,982 | -0.21(-1.69%) |
Aug 10, 2009 | 12.36 | 12.59 | 12.33 | 12.59 | 1,597,661 | +0.11(+0.85%) |
Aug 07, 2009 | 12.60 | 12.71 | 12.44 | 12.49 | 2,130,770 | +0.01(+0.07%) |
Aug 06, 2009 | 12.57 | 12.68 | 12.35 | 12.48 | 1,833,026 | -0.03(-0.21%) |
Aug 05, 2009 | 12.58 | 12.65 | 12.25 | 12.51 | 1,917,575 | -0.04(-0.28%) |
Aug 04, 2009 | 12.30 | 12.64 | 12.24 | 12.54 | 2,405,960 | +0.27(+2.23%) |
Aug 03, 2009 | 12.21 | 12.31 | 12.02 | 12.27 | 2,289,813 | +0.13(+1.04%) |
Jul 31, 2009 | 12.17 | 12.26 | 11.95 | 12.14 | 2,723,254 | -0.03(-0.22%) |
Jul 30, 2009 | 12.01 | 12.30 | 11.96 | 12.17 | 1,665,702 | +0.23(+1.94%) |
Jul 29, 2009 | 11.81 | 12.01 | 11.79 | 11.94 | 2,022,832 | +0.03(+0.22%) |
Jul 28, 2009 | 11.86 | 12.01 | 11.75 | 11.91 | 2,033,075 | +0.04(+0.38%) |
Jul 27, 2009 | 11.79 | 11.95 | 11.65 | 11.87 | 1,422,932 | -0.03(-0.22%) |
Jul 24, 2009 | 11.87 | 12.05 | 11.75 | 11.89 | 1,692 | -0.02(-0.15%) |
Jul 23, 2009 | 11.45 | 11.98 | 11.45 | 11.91 | 2,635,730 | +0.39(+3.40%) |
Jul 22, 2009 | 11.35 | 11.57 | 11.27 | 11.52 | 2,731,526 | +0.12(+1.09%) |
Jul 21, 2009 | 11.46 | 11.48 | 11.20 | 11.39 | 2,495,501 | -0.02(-0.16%) |
Jul 20, 2009 | 11.22 | 11.43 | 11.19 | 11.41 | 3,325,889 | +0.21(+1.91%) |
Jul 17, 2009 | 11.47 | 11.57 | 11.11 | 11.20 | 3,061,853 | -0.30(-2.63%) |
Jul 16, 2009 | 11.59 | 11.64 | 11.30 | 11.50 | 2,154,062 | -0.10(-0.84%) |
Jul 15, 2009 | 11.38 | 11.63 | 11.29 | 11.60 | 3,372,972 | +0.35(+3.08%) |
Jul 14, 2009 | 11.21 | 11.28 | 11.11 | 11.25 | 2,896,005 | +0.07(+0.64%) |
Jul 13, 2009 | 11.08 | 11.22 | 11.07 | 11.18 | 2,574,854 | +0.12(+1.04%) |
Jul 10, 2009 | 11.18 | 11.30 | 10.98 | 11.07 | 2,695,776 | -0.20(-1.81%) |
Jul 09, 2009 | 11.49 | 11.53 | 11.04 | 11.27 | 3,592,207 | -0.17(-1.48%) |
Jul 08, 2009 | 11.65 | 11.73 | 11.29 | 11.44 | 2,858,652 | -0.23(-1.98%) |
Jul 07, 2009 | 12.17 | 12.25 | 11.63 | 11.67 | 3,298,224 | -0.52(-4.30%) |
Jul 06, 2009 | 11.77 | 12.28 | 11.65 | 12.19 | 3,976,596 | +0.42(+3.55%) |
Jul 02, 2009 | 12.05 | 12.05 | 11.43 | 11.78 | 4,747,398 | -0.32(-2.64%) |