Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.31 | 14.39 | 13.70 | 14.22 | 874,938 | -0.13(-0.91%) |
Sep 29, 2009 | 14.60 | 14.70 | 14.15 | 14.35 | 516,106 | -0.28(-1.91%) |
Sep 28, 2009 | 14.73 | 14.91 | 14.51 | 14.63 | 376,361 | +0.06(+0.41%) |
Sep 25, 2009 | 14.65 | 14.83 | 14.40 | 14.57 | 532,726 | -0.04(-0.27%) |
Sep 24, 2009 | 14.40 | 14.67 | 14.40 | 14.61 | 678,639 | +0.61(+4.36%) |
Sep 23, 2009 | 14.06 | 14.27 | 13.90 | 14.00 | 423,329 | +0.00(+0.00%) |
Sep 22, 2009 | 14.07 | 14.31 | 13.90 | 14.00 | 424,084 | -0.03(-0.21%) |
Sep 21, 2009 | 13.58 | 14.50 | 13.43 | 14.03 | 736,741 | +0.35(+2.56%) |
Sep 18, 2009 | 13.54 | 13.80 | 13.44 | 13.68 | 666,536 | +0.17(+1.26%) |
Sep 17, 2009 | 13.50 | 13.68 | 13.44 | 13.51 | 296,401 | -0.02(-0.15%) |
Sep 16, 2009 | 13.61 | 13.74 | 13.40 | 13.53 | 284,762 | -0.08(-0.59%) |
Sep 15, 2009 | 13.67 | 13.77 | 13.47 | 13.61 | 244,095 | -0.11(-0.80%) |
Sep 14, 2009 | 13.50 | 13.87 | 13.42 | 13.72 | 325,858 | +0.10(+0.73%) |
Sep 11, 2009 | 13.50 | 13.70 | 13.35 | 13.62 | 498,878 | +0.17(+1.26%) |
Sep 10, 2009 | 13.42 | 13.68 | 13.26 | 13.45 | 331,998 | +0.11(+0.82%) |
Sep 09, 2009 | 13.19 | 13.47 | 13.14 | 13.34 | 253,934 | +0.18(+1.37%) |
Sep 08, 2009 | 13.13 | 13.37 | 12.99 | 13.16 | 344,015 | +0.08(+0.61%) |
Sep 04, 2009 | 13.06 | 13.10 | 12.74 | 13.08 | 289,932 | +0.03(+0.23%) |
Sep 03, 2009 | 13.08 | 13.18 | 12.70 | 13.05 | 230,405 | -0.02(-0.15%) |
Sep 02, 2009 | 12.83 | 13.17 | 12.70 | 13.07 | 710,505 | +0.16(+1.24%) |
Sep 01, 2009 | 13.26 | 13.62 | 12.75 | 12.91 | 610,532 | -0.49(-3.66%) |
Aug 31, 2009 | 13.36 | 13.56 | 13.08 | 13.40 | 519,823 | -0.10(-0.74%) |
Aug 28, 2009 | 13.37 | 13.78 | 13.37 | 13.50 | 422,033 | -0.25(-1.82%) |
Aug 27, 2009 | 13.81 | 13.88 | 13.47 | 13.75 | 481,368 | -0.03(-0.22%) |
Aug 26, 2009 | 13.71 | 14.00 | 13.31 | 13.78 | 345,092 | +0.02(+0.15%) |
Aug 25, 2009 | 13.56 | 13.96 | 13.56 | 13.76 | 551,538 | +0.16(+1.18%) |
Aug 24, 2009 | 13.30 | 13.67 | 13.08 | 13.60 | 623,827 | +0.29(+2.18%) |
Aug 21, 2009 | 13.35 | 13.85 | 13.09 | 13.31 | 1,067,059 | +0.13(+0.99%) |
Aug 20, 2009 | 13.12 | 13.25 | 12.82 | 13.18 | 700,470 | -0.01(-0.08%) |
Aug 19, 2009 | 12.44 | 13.45 | 12.18 | 13.19 | 971,335 | +0.58(+4.60%) |
Aug 18, 2009 | 12.95 | 12.95 | 12.26 | 12.61 | 1,782,379 | -0.39(-3.00%) |
Aug 17, 2009 | 10.64 | 13.35 | 10.57 | 13.00 | 6,490,467 | +2.87(+28.33%) |
Aug 14, 2009 | 10.34 | 10.37 | 9.850 | 10.13 | 541,529 | -0.25(-2.41%) |
Aug 13, 2009 | 10.94 | 10.94 | 10.23 | 10.38 | 575,200 | -0.54(-4.95%) |
Aug 12, 2009 | 9.950 | 11.06 | 9.874 | 10.92 | 1,315,440 | +0.95(+9.53%) |
Aug 11, 2009 | 10.39 | 10.45 | 9.910 | 9.970 | 687,936 | -0.44(-4.23%) |
Aug 10, 2009 | 10.05 | 10.42 | 9.800 | 10.41 | 484,489 | +0.28(+2.76%) |
Aug 07, 2009 | 10.00 | 10.31 | 9.850 | 10.13 | 1,063,907 | +0.30(+3.05%) |
Aug 06, 2009 | 10.47 | 10.47 | 9.750 | 9.830 | 1,650,310 | -0.57(-5.48%) |
Aug 05, 2009 | 11.04 | 11.04 | 10.38 | 10.40 | 926,552 | -0.73(-6.56%) |
Aug 04, 2009 | 11.16 | 11.26 | 10.96 | 11.13 | 308,469 | -0.06(-0.54%) |
Aug 03, 2009 | 10.88 | 11.20 | 10.76 | 11.19 | 584,918 | +0.28(+2.57%) |
Jul 31, 2009 | 11.03 | 11.30 | 10.90 | 10.91 | 496,561 | -0.19(-1.71%) |
Jul 30, 2009 | 11.19 | 11.40 | 10.97 | 11.10 | 530,983 | +0.08(+0.73%) |
Jul 29, 2009 | 10.91 | 11.10 | 10.83 | 11.02 | 588,831 | -0.02(-0.18%) |
Jul 28, 2009 | 11.40 | 11.73 | 10.90 | 11.04 | 1,022,298 | -0.52(-4.50%) |
Jul 27, 2009 | 11.91 | 12.07 | 11.27 | 11.56 | 973,736 | +0.10(+0.87%) |
Jul 24, 2009 | 11.49 | 11.49 | 10.58 | 11.46 | 3,554,911 | +2.00(+21.14%) |
Jul 23, 2009 | 9.310 | 9.520 | 9.180 | 9.460 | 733,343 | +0.12(+1.28%) |
Jul 22, 2009 | 9.250 | 9.490 | 9.230 | 9.340 | 725,160 | -0.02(-0.21%) |
Jul 21, 2009 | 10.31 | 10.36 | 9.250 | 9.360 | 1,371,397 | -1.07(-10.26%) |
Jul 20, 2009 | 10.35 | 10.47 | 10.29 | 10.43 | 487,106 | +0.13(+1.26%) |
Jul 17, 2009 | 10.24 | 10.38 | 10.01 | 10.30 | 626,119 | +0.09(+0.88%) |
Jul 16, 2009 | 9.930 | 10.32 | 9.890 | 10.21 | 541,021 | +0.21(+2.10%) |
Jul 15, 2009 | 9.830 | 10.08 | 9.780 | 10.00 | 468,688 | +0.31(+3.20%) |
Jul 14, 2009 | 9.730 | 9.790 | 9.610 | 9.690 | 500,548 | -0.07(-0.72%) |
Jul 13, 2009 | 9.370 | 9.760 | 9.210 | 9.760 | 889,490 | +0.41(+4.39%) |
Jul 10, 2009 | 9.250 | 9.450 | 9.150 | 9.350 | 535,358 | +0.08(+0.86%) |
Jul 09, 2009 | 9.460 | 9.660 | 9.225 | 9.270 | 949,120 | -0.12(-1.28%) |
Jul 08, 2009 | 9.690 | 9.840 | 9.270 | 9.390 | 743,995 | -0.29(-3.00%) |
Jul 07, 2009 | 10.08 | 10.18 | 9.680 | 9.680 | 596,292 | -0.43(-4.25%) |
Jul 06, 2009 | 10.22 | 10.34 | 9.950 | 10.11 | 519,360 | -0.31(-2.98%) |
Jul 02, 2009 | 10.67 | 10.70 | 10.38 | 10.42 | 680,512 | -0.37(-3.43%) |