Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.62 | 13.69 | 13.08 | 13.41 | 6,455,566 | -0.18(-1.30%) |
Sep 29, 2009 | 13.75 | 13.90 | 13.55 | 13.59 | 3,468,472 | -0.22(-1.60%) |
Sep 28, 2009 | 13.62 | 13.88 | 13.50 | 13.81 | 2,371,516 | +0.27(+1.96%) |
Sep 25, 2009 | 13.69 | 13.75 | 13.53 | 13.54 | 2,839,094 | -0.15(-1.10%) |
Sep 24, 2009 | 13.93 | 14.08 | 13.59 | 13.69 | 1,966,378 | -0.21(-1.53%) |
Sep 23, 2009 | 13.95 | 14.13 | 13.87 | 13.91 | 1,980,603 | -0.02(-0.13%) |
Sep 22, 2009 | 13.74 | 14.02 | 13.58 | 13.92 | 2,673,660 | +0.28(+2.08%) |
Sep 21, 2009 | 13.63 | 13.73 | 13.53 | 13.64 | 1,342,141 | -0.12(-0.90%) |
Sep 18, 2009 | 13.92 | 13.97 | 13.64 | 13.77 | 1,649,638 | -0.04(-0.26%) |
Sep 17, 2009 | 13.97 | 14.08 | 13.75 | 13.80 | 1,685,150 | -0.01(-0.06%) |
Sep 16, 2009 | 13.54 | 14.02 | 13.41 | 13.81 | 2,974,590 | +0.34(+2.50%) |
Sep 15, 2009 | 13.46 | 13.61 | 13.38 | 13.47 | 3,337,569 | +0.05(+0.40%) |
Sep 14, 2009 | 13.22 | 13.46 | 13.01 | 13.42 | 1,970,578 | +0.20(+1.54%) |
Sep 11, 2009 | 13.32 | 13.38 | 13.15 | 13.22 | 1,391,865 | -0.07(-0.53%) |
Sep 10, 2009 | 13.24 | 13.38 | 13.03 | 13.29 | 4,304,786 | -0.08(-0.60%) |
Sep 09, 2009 | 13.62 | 13.73 | 13.31 | 13.37 | 3,737,544 | -0.21(-1.56%) |
Sep 08, 2009 | 13.57 | 13.75 | 13.45 | 13.58 | 3,013,444 | +0.08(+0.59%) |
Sep 04, 2009 | 13.28 | 13.51 | 13.17 | 13.50 | 2,694,048 | +0.22(+1.67%) |
Sep 03, 2009 | 13.00 | 13.31 | 12.86 | 13.28 | 3,243,618 | +0.28(+2.18%) |
Sep 02, 2009 | 12.80 | 13.08 | 12.71 | 13.00 | 2,065,969 | +0.19(+1.45%) |
Sep 01, 2009 | 13.02 | 13.37 | 12.74 | 12.81 | 2,297,053 | -0.28(-2.16%) |
Aug 31, 2009 | 13.28 | 13.35 | 13.08 | 13.09 | 1,474,401 | -0.28(-2.12%) |
Aug 28, 2009 | 13.16 | 13.40 | 13.11 | 13.38 | 2,283,925 | +0.27(+2.03%) |
Aug 27, 2009 | 13.21 | 13.25 | 12.90 | 13.11 | 1,804,275 | -0.19(-1.46%) |
Aug 26, 2009 | 13.28 | 13.46 | 13.22 | 13.31 | 2,495,733 | +0.03(+0.20%) |
Aug 25, 2009 | 13.19 | 13.39 | 13.17 | 13.28 | 3,191,240 | +0.04(+0.33%) |
Aug 24, 2009 | 13.22 | 13.26 | 13.11 | 13.23 | 2,527,712 | +0.12(+0.88%) |
Aug 21, 2009 | 12.69 | 13.15 | 12.56 | 13.12 | 2,497,672 | +0.53(+4.22%) |
Aug 20, 2009 | 12.28 | 12.61 | 12.21 | 12.59 | 2,502,131 | +0.30(+2.45%) |
Aug 19, 2009 | 12.25 | 12.34 | 12.12 | 12.29 | 3,267,818 | -0.06(-0.50%) |
Aug 18, 2009 | 12.76 | 13.06 | 12.28 | 12.35 | 3,318,161 | -0.29(-2.31%) |
Aug 17, 2009 | 12.64 | 12.84 | 12.61 | 12.64 | 2,522,777 | -0.25(-1.92%) |
Aug 14, 2009 | 12.67 | 13.00 | 12.58 | 12.89 | 3,737,841 | +0.19(+1.53%) |
Aug 13, 2009 | 12.48 | 12.71 | 12.30 | 12.69 | 3,300,045 | +0.18(+1.41%) |
Aug 12, 2009 | 12.28 | 12.61 | 12.27 | 12.52 | 1,842,038 | +0.19(+1.51%) |
Aug 11, 2009 | 12.48 | 12.48 | 12.23 | 12.33 | 1,929,656 | -0.21(-1.69%) |
Aug 10, 2009 | 12.31 | 12.54 | 12.28 | 12.54 | 1,604,041 | +0.11(+0.85%) |
Aug 07, 2009 | 12.55 | 12.66 | 12.39 | 12.44 | 2,139,278 | +0.01(+0.07%) |
Aug 06, 2009 | 12.52 | 12.63 | 12.30 | 12.43 | 1,840,346 | -0.03(-0.21%) |
Aug 05, 2009 | 12.53 | 12.60 | 12.20 | 12.46 | 1,925,232 | -0.04(-0.28%) |
Aug 04, 2009 | 12.25 | 12.59 | 12.19 | 12.49 | 2,415,567 | +0.27(+2.23%) |
Aug 03, 2009 | 12.16 | 12.26 | 11.97 | 12.22 | 2,298,957 | +0.13(+1.04%) |
Jul 31, 2009 | 12.12 | 12.21 | 11.91 | 12.09 | 2,734,128 | -0.03(-0.22%) |
Jul 30, 2009 | 11.96 | 12.25 | 11.92 | 12.12 | 1,672,353 | +0.23(+1.94%) |
Jul 29, 2009 | 11.76 | 11.96 | 11.74 | 11.89 | 2,030,909 | +0.03(+0.22%) |
Jul 28, 2009 | 11.81 | 11.96 | 11.70 | 11.86 | 2,041,194 | +0.04(+0.37%) |
Jul 27, 2009 | 11.75 | 11.90 | 11.61 | 11.82 | 1,428,614 | -0.03(-0.22%) |
Jul 24, 2009 | 11.82 | 12.00 | 11.70 | 11.84 | 1,698 | -0.02(-0.15%) |
Jul 23, 2009 | 11.40 | 11.93 | 11.40 | 11.86 | 2,646,254 | +0.39(+3.39%) |
Jul 22, 2009 | 11.30 | 11.53 | 11.22 | 11.47 | 2,742,433 | +0.12(+1.09%) |
Jul 21, 2009 | 11.41 | 11.44 | 11.15 | 11.35 | 2,505,465 | -0.02(-0.16%) |
Jul 20, 2009 | 11.17 | 11.38 | 11.14 | 11.37 | 3,339,170 | +0.21(+1.91%) |
Jul 17, 2009 | 11.42 | 11.53 | 11.07 | 11.15 | 3,074,079 | -0.30(-2.63%) |
Jul 16, 2009 | 11.54 | 11.60 | 11.25 | 11.46 | 2,162,664 | -0.10(-0.84%) |
Jul 15, 2009 | 11.33 | 11.59 | 11.24 | 11.55 | 3,386,440 | +0.35(+3.08%) |
Jul 14, 2009 | 11.16 | 11.23 | 11.07 | 11.21 | 2,907,569 | +0.07(+0.64%) |
Jul 13, 2009 | 11.04 | 11.17 | 11.03 | 11.14 | 2,585,136 | +0.12(+1.04%) |
Jul 10, 2009 | 11.14 | 11.25 | 10.93 | 11.02 | 2,706,540 | -0.20(-1.81%) |
Jul 09, 2009 | 11.45 | 11.48 | 10.99 | 11.22 | 3,606,551 | -0.17(-1.48%) |
Jul 08, 2009 | 11.61 | 11.69 | 11.24 | 11.39 | 2,870,067 | -0.23(-1.98%) |
Jul 07, 2009 | 12.12 | 12.20 | 11.58 | 11.62 | 3,311,395 | -0.52(-4.30%) |
Jul 06, 2009 | 11.72 | 12.23 | 11.61 | 12.15 | 3,992,475 | +0.42(+3.55%) |
Jul 02, 2009 | 12.00 | 12.00 | 11.38 | 11.73 | 4,766,354 | -0.32(-2.65%) |