Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.34 | 15.50 | 14.77 | 14.98 | 3,116,863 | -0.21(-1.38%) |
Sep 29, 2009 | 14.94 | 15.29 | 14.68 | 15.19 | 2,878,929 | +0.23(+1.54%) |
Sep 28, 2009 | 14.16 | 15.02 | 13.98 | 14.96 | 2,150,000 | +0.86(+6.10%) |
Sep 25, 2009 | 14.24 | 14.42 | 13.93 | 14.10 | 1,429,963 | -0.14(-0.98%) |
Sep 24, 2009 | 14.69 | 14.69 | 13.95 | 14.24 | 1,556,660 | -0.45(-3.06%) |
Sep 23, 2009 | 15.13 | 15.36 | 14.46 | 14.69 | 2,544,663 | -0.53(-3.48%) |
Sep 22, 2009 | 15.20 | 15.29 | 14.90 | 15.22 | 1,933,376 | +0.23(+1.53%) |
Sep 21, 2009 | 14.84 | 15.00 | 14.51 | 14.99 | 3,145,151 | -0.44(-2.85%) |
Sep 18, 2009 | 15.88 | 15.98 | 15.32 | 15.43 | 4,657,834 | -0.33(-2.09%) |
Sep 17, 2009 | 15.97 | 16.04 | 15.64 | 15.76 | 3,016,830 | -0.15(-0.94%) |
Sep 16, 2009 | 15.81 | 16.11 | 15.53 | 15.91 | 2,443,119 | +0.37(+2.38%) |
Sep 15, 2009 | 14.76 | 15.70 | 14.71 | 15.54 | 3,321,940 | +0.80(+5.43%) |
Sep 14, 2009 | 13.98 | 14.86 | 13.84 | 14.74 | 2,751,933 | +0.43(+3.00%) |
Sep 11, 2009 | 14.01 | 14.42 | 13.92 | 14.31 | 2,892,481 | +0.36(+2.58%) |
Sep 10, 2009 | 13.35 | 13.98 | 13.26 | 13.95 | 2,123,664 | +0.62(+4.65%) |
Sep 09, 2009 | 12.80 | 13.65 | 12.71 | 13.33 | 2,607,703 | +0.44(+3.41%) |
Sep 08, 2009 | 12.45 | 12.98 | 12.45 | 12.89 | 2,394,103 | +0.61(+4.97%) |
Sep 04, 2009 | 11.61 | 12.31 | 11.57 | 12.28 | 2,098,165 | +0.49(+4.16%) |
Sep 03, 2009 | 11.49 | 11.81 | 11.35 | 11.79 | 2,536,475 | +0.44(+3.88%) |
Sep 02, 2009 | 11.30 | 11.56 | 11.03 | 11.35 | 2,998,465 | +0.05(+0.44%) |
Sep 01, 2009 | 11.56 | 12.08 | 11.25 | 11.30 | 2,345,421 | -0.40(-3.42%) |
Aug 31, 2009 | 11.91 | 12.00 | 11.55 | 11.70 | 2,281,021 | -0.44(-3.62%) |
Aug 28, 2009 | 11.99 | 12.21 | 11.81 | 12.14 | 2,022,377 | +0.30(+2.53%) |
Aug 27, 2009 | 11.71 | 11.94 | 11.15 | 11.84 | 2,097,326 | -0.04(-0.34%) |
Aug 26, 2009 | 12.03 | 12.06 | 11.72 | 11.88 | 1,943,824 | -0.23(-1.90%) |
Aug 25, 2009 | 12.53 | 12.60 | 11.86 | 12.11 | 4,037,438 | -0.47(-3.74%) |
Aug 24, 2009 | 12.34 | 12.64 | 12.26 | 12.58 | 2,801,191 | +0.33(+2.69%) |
Aug 21, 2009 | 12.45 | 12.76 | 12.07 | 12.25 | 3,895,544 | -0.10(-0.81%) |
Aug 20, 2009 | 11.82 | 12.39 | 11.82 | 12.35 | 2,817,980 | +0.45(+3.78%) |
Aug 19, 2009 | 11.25 | 11.96 | 11.25 | 11.90 | 3,341,527 | +0.39(+3.39%) |
Aug 18, 2009 | 11.40 | 11.56 | 11.30 | 11.51 | 2,518,040 | +0.08(+0.70%) |
Aug 17, 2009 | 11.73 | 11.73 | 11.30 | 11.43 | 2,927,362 | -0.60(-4.99%) |
Aug 14, 2009 | 12.22 | 12.30 | 11.85 | 12.03 | 1,829,955 | -0.19(-1.55%) |
Aug 13, 2009 | 11.96 | 12.26 | 11.76 | 12.22 | 2,109,374 | +0.47(+4.00%) |
Aug 12, 2009 | 11.34 | 11.90 | 11.26 | 11.75 | 1,575,373 | +0.44(+3.89%) |
Aug 11, 2009 | 11.48 | 11.54 | 11.29 | 11.31 | 1,646,581 | -0.28(-2.42%) |
Aug 10, 2009 | 11.16 | 11.64 | 11.05 | 11.59 | 2,425,781 | +0.34(+3.02%) |
Aug 07, 2009 | 11.25 | 11.50 | 11.03 | 11.25 | 1,262,657 | +0.09(+0.81%) |
Aug 06, 2009 | 11.07 | 11.24 | 10.91 | 11.16 | 2,110,269 | +0.13(+1.18%) |
Aug 05, 2009 | 11.23 | 11.25 | 10.84 | 11.03 | 2,518,574 | -0.17(-1.52%) |
Aug 04, 2009 | 10.92 | 11.38 | 10.76 | 11.20 | 4,116,311 | +0.14(+1.27%) |
Aug 03, 2009 | 10.72 | 11.09 | 10.67 | 11.06 | 3,266,802 | +0.57(+5.43%) |
Jul 31, 2009 | 10.23 | 10.59 | 10.07 | 10.49 | 3,132,921 | +0.16(+1.55%) |
Jul 30, 2009 | 10.90 | 11.19 | 9.940 | 10.33 | 4,665,574 | +0.10(+0.98%) |
Jul 29, 2009 | 10.60 | 10.60 | 10.17 | 10.23 | 2,728,833 | -0.54(-5.01%) |
Jul 28, 2009 | 11.15 | 11.15 | 10.52 | 10.77 | 2,725,732 | -0.52(-4.61%) |
Jul 27, 2009 | 11.40 | 11.75 | 11.15 | 11.29 | 2,922,685 | -0.11(-0.96%) |
Jul 24, 2009 | 11.54 | 11.60 | 11.09 | 11.40 | 480 | -0.17(-1.47%) |
Jul 23, 2009 | 11.25 | 11.78 | 11.14 | 11.57 | 2,766,692 | +0.28(+2.48%) |
Jul 22, 2009 | 11.26 | 11.46 | 10.85 | 11.29 | 1,987,599 | -0.04(-0.35%) |
Jul 21, 2009 | 11.61 | 11.83 | 11.20 | 11.33 | 2,521,973 | -0.18(-1.56%) |
Jul 20, 2009 | 11.29 | 11.61 | 10.82 | 11.51 | 3,214,953 | +0.37(+3.32%) |
Jul 17, 2009 | 11.20 | 11.29 | 10.90 | 11.14 | 1,437,834 | -0.05(-0.45%) |
Jul 16, 2009 | 10.63 | 11.29 | 10.52 | 11.19 | 2,152,761 | +0.49(+4.58%) |
Jul 15, 2009 | 10.46 | 10.84 | 10.45 | 10.70 | 5,429,775 | +0.50(+4.90%) |
Jul 14, 2009 | 9.800 | 10.40 | 9.750 | 10.20 | 3,565,810 | +0.52(+5.37%) |
Jul 13, 2009 | 9.300 | 9.710 | 9.280 | 9.680 | 1,755,934 | +0.26(+2.76%) |
Jul 10, 2009 | 9.310 | 9.590 | 9.160 | 9.420 | 1,895,903 | -0.07(-0.74%) |
Jul 09, 2009 | 9.270 | 9.730 | 9.190 | 9.490 | 2,092,701 | +0.27(+2.93%) |
Jul 08, 2009 | 9.330 | 9.540 | 8.760 | 9.220 | 2,426,890 | -0.16(-1.71%) |
Jul 07, 2009 | 9.680 | 9.730 | 9.300 | 9.380 | 2,351,290 | -0.31(-3.20%) |
Jul 06, 2009 | 9.730 | 9.810 | 9.450 | 9.690 | 2,053,000 | -0.24(-2.42%) |
Jul 02, 2009 | 10.74 | 10.82 | 9.930 | 9.930 | 2,367,027 | -1.04(-9.48%) |