Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.00 | 14.06 | 13.60 | 13.78 | 563,468 | -0.22(-1.55%) |
Sep 29, 2009 | 13.96 | 14.02 | 13.77 | 14.00 | 442,381 | +0.03(+0.21%) |
Sep 28, 2009 | 13.83 | 14.08 | 13.67 | 13.97 | 526,021 | +0.22(+1.62%) |
Sep 25, 2009 | 13.97 | 14.00 | 13.54 | 13.74 | 816,887 | -0.30(-2.16%) |
Sep 24, 2009 | 14.38 | 14.45 | 13.90 | 14.05 | 803,497 | -0.33(-2.33%) |
Sep 23, 2009 | 14.43 | 14.61 | 14.08 | 14.38 | 969,998 | +0.00(+0.00%) |
Sep 22, 2009 | 14.89 | 14.93 | 13.92 | 14.38 | 2,430,120 | -0.15(-1.03%) |
Sep 21, 2009 | 14.19 | 14.64 | 14.09 | 14.53 | 898,593 | +0.36(+2.55%) |
Sep 18, 2009 | 14.32 | 14.54 | 14.01 | 14.17 | 626,612 | -0.21(-1.48%) |
Sep 17, 2009 | 14.43 | 14.61 | 14.31 | 14.38 | 361,288 | +0.19(+1.34%) |
Sep 16, 2009 | 14.45 | 14.47 | 14.06 | 14.19 | 587,636 | -0.17(-1.17%) |
Sep 15, 2009 | 14.17 | 14.36 | 13.89 | 14.36 | 884,321 | +0.28(+1.96%) |
Sep 14, 2009 | 13.66 | 14.08 | 13.48 | 14.08 | 851,547 | +0.25(+1.80%) |
Sep 11, 2009 | 14.50 | 14.59 | 13.76 | 13.83 | 549,342 | -0.61(-4.23%) |
Sep 10, 2009 | 14.38 | 14.55 | 14.31 | 14.44 | 475,360 | +0.05(+0.38%) |
Sep 09, 2009 | 13.82 | 14.42 | 13.82 | 14.39 | 533,934 | +0.60(+4.36%) |
Sep 08, 2009 | 13.86 | 13.98 | 13.65 | 13.79 | 351,780 | +0.05(+0.39%) |
Sep 04, 2009 | 13.50 | 13.81 | 13.36 | 13.73 | 366,130 | +0.24(+1.74%) |
Sep 03, 2009 | 13.57 | 13.61 | 13.31 | 13.50 | 273,421 | -0.06(-0.47%) |
Sep 02, 2009 | 13.09 | 13.70 | 13.09 | 13.56 | 423,936 | +0.42(+3.16%) |
Sep 01, 2009 | 13.40 | 13.62 | 13.06 | 13.15 | 584,657 | -0.26(-1.92%) |
Aug 31, 2009 | 13.63 | 13.63 | 13.19 | 13.40 | 447,000 | -0.31(-2.27%) |
Aug 28, 2009 | 14.00 | 14.09 | 13.53 | 13.72 | 183,990 | -0.17(-1.20%) |
Aug 27, 2009 | 14.06 | 14.11 | 13.54 | 13.88 | 302,435 | -0.13(-0.90%) |
Aug 26, 2009 | 13.88 | 14.05 | 13.68 | 14.01 | 569,968 | +0.06(+0.42%) |
Aug 25, 2009 | 14.07 | 14.37 | 13.90 | 13.95 | 649,924 | -0.14(-0.96%) |
Aug 24, 2009 | 14.56 | 14.56 | 13.85 | 14.09 | 630,858 | -0.36(-2.50%) |
Aug 21, 2009 | 14.64 | 14.72 | 14.28 | 14.45 | 396,320 | -0.05(-0.37%) |
Aug 20, 2009 | 14.12 | 14.51 | 14.01 | 14.50 | 661,967 | +0.35(+2.46%) |
Aug 19, 2009 | 13.90 | 14.23 | 13.83 | 14.15 | 954,227 | +0.16(+1.13%) |
Aug 18, 2009 | 13.96 | 14.09 | 13.79 | 14.00 | 436,468 | +0.57(+4.24%) |
Aug 17, 2009 | 13.39 | 14.16 | 13.13 | 13.43 | 1,345,424 | +0.13(+0.99%) |
Aug 14, 2009 | 13.56 | 13.56 | 13.09 | 13.29 | 267,258 | -0.22(-1.64%) |
Aug 13, 2009 | 13.40 | 13.62 | 13.07 | 13.52 | 339,193 | +0.20(+1.53%) |
Aug 12, 2009 | 12.97 | 13.49 | 12.97 | 13.31 | 536,960 | +0.34(+2.65%) |
Aug 11, 2009 | 13.64 | 13.64 | 12.91 | 12.97 | 731,316 | -0.66(-4.84%) |
Aug 10, 2009 | 13.43 | 13.69 | 13.23 | 13.63 | 304,163 | +0.26(+1.93%) |
Aug 07, 2009 | 13.12 | 13.45 | 13.12 | 13.37 | 224,461 | +0.28(+2.11%) |
Aug 06, 2009 | 13.30 | 13.56 | 13.06 | 13.10 | 331,437 | -0.30(-2.23%) |
Aug 05, 2009 | 13.86 | 13.86 | 13.07 | 13.39 | 504,733 | -0.32(-2.34%) |
Aug 04, 2009 | 13.29 | 13.79 | 13.21 | 13.72 | 1,070,773 | +0.43(+3.27%) |
Aug 03, 2009 | 12.86 | 13.30 | 12.63 | 13.28 | 948,188 | +0.43(+3.38%) |
Jul 31, 2009 | 12.44 | 13.02 | 12.40 | 12.85 | 997,243 | +0.37(+2.93%) |
Jul 30, 2009 | 12.53 | 12.73 | 12.44 | 12.48 | 1,013,467 | -0.13(-1.04%) |
Jul 29, 2009 | 12.68 | 12.79 | 12.42 | 12.61 | 464,496 | -0.25(-1.97%) |
Jul 28, 2009 | 13.09 | 13.18 | 12.69 | 12.87 | 443,023 | -0.23(-1.73%) |
Jul 27, 2009 | 13.31 | 13.33 | 12.91 | 13.09 | 401,319 | -0.41(-3.05%) |
Jul 24, 2009 | 13.34 | 13.51 | 13.19 | 13.50 | 862 | +0.11(+0.84%) |
Jul 23, 2009 | 13.20 | 13.56 | 13.13 | 13.39 | 494,938 | +0.15(+1.13%) |
Jul 22, 2009 | 13.57 | 13.57 | 13.05 | 13.24 | 757,203 | -0.24(-1.81%) |
Jul 21, 2009 | 12.96 | 13.52 | 12.89 | 13.48 | 988,529 | +0.73(+5.71%) |
Jul 20, 2009 | 12.81 | 12.90 | 12.58 | 12.76 | 1,442,036 | -0.05(-0.42%) |
Jul 17, 2009 | 13.06 | 13.07 | 12.70 | 12.81 | 587,231 | -0.20(-1.56%) |
Jul 16, 2009 | 12.91 | 13.18 | 12.89 | 13.01 | 958,251 | +0.11(+0.84%) |
Jul 15, 2009 | 12.93 | 13.06 | 12.76 | 12.91 | 793,511 | -0.00(-0.03%) |
Jul 14, 2009 | 12.96 | 13.22 | 12.85 | 12.91 | 899,693 | +0.09(+0.67%) |
Jul 13, 2009 | 12.42 | 12.88 | 12.07 | 12.82 | 2,680,378 | +0.63(+5.19%) |
Jul 10, 2009 | 12.08 | 12.33 | 11.97 | 12.19 | 736,805 | +0.09(+0.75%) |
Jul 09, 2009 | 12.43 | 12.43 | 12.06 | 12.10 | 676,831 | -0.19(-1.51%) |
Jul 08, 2009 | 12.23 | 12.36 | 11.80 | 12.29 | 1,229,916 | +0.00(+0.00%) |
Jul 07, 2009 | 12.37 | 12.58 | 12.06 | 12.29 | 781,382 | -0.10(-0.84%) |
Jul 06, 2009 | 12.62 | 12.62 | 12.12 | 12.39 | 1,223,726 | -0.44(-3.42%) |
Jul 02, 2009 | 12.59 | 13.02 | 12.32 | 12.83 | 1,346,481 | +0.07(+0.57%) |