Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.74 | 15.04 | 14.68 | 14.96 | 3,070,881 | +0.26(+1.77%) |
Sep 29, 2009 | 14.55 | 14.84 | 14.47 | 14.70 | 1,749,631 | +0.23(+1.59%) |
Sep 28, 2009 | 14.38 | 14.57 | 14.28 | 14.47 | 2,151,202 | +0.14(+0.98%) |
Sep 25, 2009 | 14.16 | 14.40 | 14.15 | 14.33 | 2,121,609 | +0.08(+0.56%) |
Sep 24, 2009 | 14.62 | 14.62 | 14.10 | 14.25 | 2,695,735 | -0.26(-1.79%) |
Sep 23, 2009 | 14.89 | 14.89 | 14.50 | 14.51 | 3,827,801 | -0.28(-1.89%) |
Sep 22, 2009 | 14.75 | 14.86 | 14.58 | 14.79 | 2,863,260 | +0.08(+0.54%) |
Sep 21, 2009 | 14.59 | 14.81 | 14.41 | 14.71 | 2,538,023 | +0.01(+0.07%) |
Sep 18, 2009 | 14.75 | 14.80 | 14.52 | 14.70 | 3,175,958 | +0.01(+0.07%) |
Sep 17, 2009 | 14.74 | 14.95 | 14.68 | 14.69 | 3,555,058 | -0.15(-1.01%) |
Sep 16, 2009 | 14.24 | 14.86 | 14.17 | 14.84 | 8,007,153 | +0.67(+4.73%) |
Sep 15, 2009 | 14.17 | 14.24 | 13.94 | 14.17 | 3,740,376 | -0.05(-0.35%) |
Sep 14, 2009 | 13.83 | 14.22 | 13.71 | 14.22 | 4,679,558 | +0.59(+4.33%) |
Sep 11, 2009 | 13.16 | 13.71 | 13.12 | 13.63 | 5,149,664 | +0.44(+3.34%) |
Sep 10, 2009 | 13.00 | 13.25 | 12.84 | 13.19 | 3,856,884 | +0.16(+1.23%) |
Sep 09, 2009 | 12.97 | 13.10 | 12.90 | 13.03 | 2,958,295 | +0.06(+0.46%) |
Sep 08, 2009 | 12.84 | 13.01 | 12.73 | 12.97 | 2,397,805 | +0.31(+2.45%) |
Sep 04, 2009 | 12.27 | 12.66 | 12.11 | 12.66 | 2,305,263 | +0.43(+3.52%) |
Sep 03, 2009 | 12.11 | 12.25 | 11.95 | 12.23 | 1,477,358 | +0.21(+1.75%) |
Sep 02, 2009 | 11.98 | 12.24 | 11.85 | 12.02 | 1,773,574 | -0.03(-0.25%) |
Sep 01, 2009 | 12.16 | 12.44 | 11.96 | 12.05 | 2,749,600 | -0.28(-2.27%) |
Aug 31, 2009 | 12.49 | 12.54 | 12.12 | 12.33 | 4,369,293 | -0.30(-2.38%) |
Aug 28, 2009 | 12.70 | 12.82 | 12.50 | 12.63 | 1,382,703 | -0.01(-0.08%) |
Aug 27, 2009 | 12.53 | 12.65 | 12.31 | 12.64 | 2,153,105 | +0.10(+0.80%) |
Aug 26, 2009 | 12.69 | 12.75 | 12.47 | 12.54 | 4,294,300 | -0.21(-1.65%) |
Aug 25, 2009 | 12.63 | 12.80 | 12.44 | 12.75 | 4,704,914 | +0.21(+1.67%) |
Aug 24, 2009 | 12.82 | 12.88 | 12.50 | 12.54 | 2,703,978 | -0.28(-2.18%) |
Aug 21, 2009 | 12.50 | 12.83 | 12.36 | 12.82 | 5,007,359 | +0.45(+3.64%) |
Aug 20, 2009 | 12.20 | 12.52 | 12.16 | 12.37 | 4,683,015 | +0.22(+1.81%) |
Aug 19, 2009 | 12.00 | 12.20 | 11.80 | 12.15 | 14,053,039 | +0.04(+0.33%) |
Aug 18, 2009 | 12.30 | 12.47 | 12.05 | 12.11 | 6,591,279 | -0.20(-1.62%) |
Aug 17, 2009 | 12.73 | 12.76 | 12.28 | 12.31 | 3,735,092 | -0.85(-6.46%) |
Aug 14, 2009 | 13.73 | 13.77 | 12.97 | 13.16 | 5,892,638 | -0.57(-4.15%) |
Aug 13, 2009 | 13.97 | 14.04 | 13.63 | 13.73 | 4,497,594 | -0.22(-1.58%) |
Aug 12, 2009 | 13.79 | 14.25 | 13.78 | 13.95 | 4,021,886 | +0.10(+0.72%) |
Aug 11, 2009 | 13.80 | 14.33 | 13.74 | 13.85 | 6,150,904 | -0.37(-2.60%) |
Aug 10, 2009 | 13.99 | 14.48 | 13.88 | 14.22 | 6,127,941 | +0.36(+2.60%) |
Aug 07, 2009 | 13.34 | 13.92 | 13.34 | 13.86 | 3,820,241 | +0.52(+3.90%) |
Aug 06, 2009 | 13.22 | 13.43 | 13.10 | 13.34 | 3,794,094 | +0.05(+0.38%) |
Aug 05, 2009 | 13.49 | 13.58 | 13.10 | 13.29 | 2,093,584 | -0.20(-1.48%) |
Aug 04, 2009 | 13.25 | 13.52 | 13.16 | 13.49 | 3,828,277 | +0.20(+1.50%) |
Aug 03, 2009 | 13.28 | 13.37 | 13.10 | 13.29 | 1,899,331 | +0.09(+0.68%) |
Jul 31, 2009 | 13.37 | 13.52 | 13.19 | 13.20 | 3,776,115 | -0.11(-0.83%) |
Jul 30, 2009 | 13.67 | 13.73 | 13.29 | 13.31 | 1,911,629 | -0.19(-1.41%) |
Jul 29, 2009 | 13.64 | 13.64 | 13.35 | 13.50 | 1,731,967 | -0.11(-0.81%) |
Jul 28, 2009 | 13.53 | 13.71 | 13.48 | 13.61 | 2,515,744 | +0.09(+0.67%) |
Jul 27, 2009 | 13.72 | 13.94 | 13.44 | 13.52 | 2,616,102 | -0.08(-0.59%) |
Jul 24, 2009 | 13.53 | 13.65 | 13.41 | 13.60 | 1,435,527 | -0.17(-1.23%) |
Jul 23, 2009 | 13.51 | 13.86 | 13.45 | 13.77 | 2,668,146 | +0.26(+1.92%) |
Jul 22, 2009 | 13.37 | 13.59 | 13.28 | 13.51 | 1,851,991 | -0.04(-0.30%) |
Jul 21, 2009 | 13.52 | 13.61 | 13.34 | 13.55 | 3,152,938 | +0.13(+0.97%) |
Jul 20, 2009 | 13.33 | 13.60 | 13.33 | 13.42 | 2,459,800 | +0.10(+0.75%) |
Jul 17, 2009 | 12.79 | 13.45 | 12.67 | 13.32 | 3,466,064 | +0.53(+4.14%) |
Jul 16, 2009 | 12.40 | 12.86 | 12.40 | 12.79 | 1,063,146 | +0.16(+1.27%) |
Jul 15, 2009 | 12.20 | 12.70 | 12.20 | 12.63 | 2,437,875 | +0.73(+6.13%) |
Jul 14, 2009 | 11.91 | 11.97 | 11.72 | 11.90 | 1,660,028 | +0.04(+0.34%) |
Jul 13, 2009 | 11.70 | 11.92 | 11.43 | 11.86 | 2,274,991 | +0.02(+0.17%) |
Jul 10, 2009 | 11.47 | 11.89 | 11.38 | 11.84 | 3,293,273 | +0.26(+2.25%) |
Jul 09, 2009 | 11.30 | 11.68 | 11.16 | 11.58 | 2,780,433 | +0.44(+3.95%) |
Jul 08, 2009 | 11.20 | 11.27 | 10.90 | 11.14 | 1,970,345 | -0.04(-0.36%) |
Jul 07, 2009 | 11.66 | 11.66 | 11.17 | 11.18 | 1,540,417 | -0.34(-2.95%) |
Jul 06, 2009 | 11.79 | 11.82 | 11.34 | 11.52 | 2,332,819 | -0.30(-2.54%) |
Jul 02, 2009 | 12.20 | 12.24 | 11.76 | 11.82 | 1,547,601 | -0.37(-3.04%) |