Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.37 | 14.49 | 14.09 | 14.15 | 1,657,801 | -0.19(-1.33%) |
Sep 29, 2009 | 14.25 | 14.42 | 14.17 | 14.34 | 1,010,379 | +0.15(+1.09%) |
Sep 28, 2009 | 14.07 | 14.29 | 14.03 | 14.19 | 1,317,037 | +0.14(+0.98%) |
Sep 25, 2009 | 14.12 | 14.17 | 13.96 | 14.05 | 1,403,648 | -0.14(-0.97%) |
Sep 24, 2009 | 14.43 | 14.48 | 14.04 | 14.19 | 1,790,031 | -0.23(-1.60%) |
Sep 23, 2009 | 14.48 | 14.59 | 14.42 | 14.42 | 1,004,043 | -0.07(-0.50%) |
Sep 22, 2009 | 14.44 | 14.53 | 14.29 | 14.49 | 1,045,681 | +0.14(+0.99%) |
Sep 21, 2009 | 14.27 | 14.41 | 14.14 | 14.35 | 1,483,875 | -0.04(-0.28%) |
Sep 18, 2009 | 14.83 | 14.83 | 14.34 | 14.39 | 1,323,417 | -0.06(-0.45%) |
Sep 17, 2009 | 14.26 | 14.47 | 14.21 | 14.45 | 1,414,894 | +0.33(+2.34%) |
Sep 16, 2009 | 14.19 | 14.27 | 14.02 | 14.12 | 954,572 | -0.04(-0.27%) |
Sep 15, 2009 | 14.10 | 14.36 | 14.08 | 14.16 | 1,158,405 | +0.12(+0.84%) |
Sep 14, 2009 | 13.98 | 14.10 | 13.82 | 14.04 | 1,930,738 | -0.09(-0.66%) |
Sep 11, 2009 | 13.96 | 14.25 | 13.96 | 14.14 | 2,507,632 | +0.16(+1.16%) |
Sep 10, 2009 | 13.61 | 14.01 | 13.43 | 13.97 | 2,031,100 | +0.43(+3.17%) |
Sep 09, 2009 | 13.10 | 13.59 | 13.10 | 13.55 | 2,100,246 | +0.41(+3.15%) |
Sep 08, 2009 | 12.95 | 13.14 | 12.93 | 13.13 | 1,857,356 | +0.24(+1.85%) |
Sep 04, 2009 | 12.63 | 12.91 | 12.63 | 12.89 | 1,120,011 | +0.17(+1.31%) |
Sep 03, 2009 | 12.79 | 12.84 | 12.69 | 12.73 | 2,432,296 | +0.03(+0.22%) |
Sep 02, 2009 | 12.61 | 12.75 | 12.56 | 12.70 | 1,137,067 | +0.08(+0.61%) |
Sep 01, 2009 | 12.70 | 12.82 | 12.54 | 12.62 | 1,839,934 | -0.14(-1.08%) |
Aug 31, 2009 | 12.68 | 12.81 | 12.54 | 12.76 | 2,206,208 | +0.02(+0.16%) |
Aug 28, 2009 | 12.85 | 12.93 | 12.52 | 12.74 | 1,059,410 | +0.01(+0.06%) |
Aug 27, 2009 | 12.84 | 12.84 | 12.56 | 12.73 | 2,390,621 | -0.09(-0.70%) |
Aug 26, 2009 | 12.85 | 12.92 | 12.73 | 12.82 | 957,402 | -0.11(-0.85%) |
Aug 25, 2009 | 12.93 | 13.03 | 12.84 | 12.93 | 2,007,177 | +0.02(+0.16%) |
Aug 24, 2009 | 12.91 | 13.00 | 12.84 | 12.91 | 1,060,890 | -0.01(-0.06%) |
Aug 21, 2009 | 12.68 | 12.97 | 12.67 | 12.92 | 824,267 | +0.23(+1.79%) |
Aug 20, 2009 | 12.54 | 12.71 | 12.51 | 12.69 | 935,300 | +0.11(+0.87%) |
Aug 19, 2009 | 12.40 | 12.65 | 12.40 | 12.58 | 1,085,168 | +0.04(+0.36%) |
Aug 18, 2009 | 12.36 | 12.56 | 12.36 | 12.54 | 1,470,707 | +0.13(+1.05%) |
Aug 17, 2009 | 12.44 | 12.46 | 12.26 | 12.41 | 1,510,302 | -0.23(-1.83%) |
Aug 14, 2009 | 12.66 | 12.75 | 12.55 | 12.64 | 2,230,136 | -0.10(-0.80%) |
Aug 13, 2009 | 12.41 | 12.74 | 12.40 | 12.74 | 2,839,239 | +0.37(+3.02%) |
Aug 12, 2009 | 12.50 | 12.60 | 12.31 | 12.37 | 3,960,834 | -0.05(-0.42%) |
Aug 11, 2009 | 12.52 | 12.64 | 12.39 | 12.42 | 1,346,676 | -0.20(-1.57%) |
Aug 10, 2009 | 12.59 | 12.73 | 12.54 | 12.62 | 1,115,217 | -0.11(-0.86%) |
Aug 07, 2009 | 12.78 | 12.86 | 12.64 | 12.73 | 1,583,464 | +0.07(+0.54%) |
Aug 06, 2009 | 12.80 | 12.81 | 12.60 | 12.66 | 1,251,286 | -0.06(-0.48%) |
Aug 05, 2009 | 12.99 | 13.03 | 12.58 | 12.72 | 1,758,215 | -0.32(-2.49%) |
Aug 04, 2009 | 13.01 | 13.17 | 12.91 | 13.04 | 1,829,670 | -0.03(-0.26%) |
Aug 03, 2009 | 13.31 | 13.31 | 12.86 | 13.08 | 2,840,990 | -0.04(-0.29%) |
Jul 31, 2009 | 13.12 | 13.31 | 13.08 | 13.12 | 4,459,693 | -0.01(-0.06%) |
Jul 30, 2009 | 13.20 | 13.35 | 12.75 | 13.12 | 5,744,559 | +0.06(+0.47%) |
Jul 29, 2009 | 13.50 | 13.59 | 12.94 | 13.06 | 3,537,060 | -0.45(-3.36%) |
Jul 28, 2009 | 14.02 | 14.57 | 13.21 | 13.52 | 7,787,604 | -1.85(-12.05%) |
Jul 27, 2009 | 15.63 | 15.64 | 15.34 | 15.37 | 1,375,257 | -0.20(-1.28%) |
Jul 24, 2009 | 15.18 | 15.59 | 15.14 | 15.57 | 1,361 | +0.31(+2.02%) |
Jul 23, 2009 | 14.89 | 15.29 | 14.84 | 15.26 | 1,349,072 | +0.32(+2.12%) |
Jul 22, 2009 | 14.88 | 15.18 | 14.83 | 14.94 | 1,100,073 | +0.00(+0.00%) |
Jul 21, 2009 | 14.92 | 15.00 | 14.81 | 14.94 | 1,340,130 | +0.24(+1.63%) |
Jul 20, 2009 | 14.55 | 14.79 | 14.49 | 14.70 | 1,340,083 | +0.28(+1.94%) |
Jul 17, 2009 | 14.28 | 14.44 | 14.15 | 14.42 | 986,849 | +0.10(+0.68%) |
Jul 16, 2009 | 14.11 | 14.40 | 14.05 | 14.33 | 1,045,901 | +0.13(+0.94%) |
Jul 15, 2009 | 13.93 | 14.21 | 13.93 | 14.19 | 993,409 | +0.33(+2.40%) |
Jul 14, 2009 | 13.66 | 13.86 | 13.54 | 13.86 | 1,464,682 | +0.20(+1.48%) |
Jul 13, 2009 | 13.32 | 13.66 | 13.31 | 13.66 | 1,189,127 | +0.34(+2.59%) |
Jul 10, 2009 | 13.17 | 13.42 | 13.17 | 13.31 | 1,260,309 | +0.04(+0.31%) |
Jul 09, 2009 | 13.44 | 13.48 | 13.26 | 13.27 | 1,223,386 | -0.09(-0.67%) |
Jul 08, 2009 | 13.44 | 13.50 | 13.13 | 13.36 | 1,552,026 | -0.10(-0.72%) |
Jul 07, 2009 | 13.87 | 13.89 | 13.45 | 13.46 | 1,496,164 | -0.37(-2.70%) |
Jul 06, 2009 | 13.76 | 13.85 | 13.61 | 13.83 | 1,108,094 | +0.03(+0.23%) |
Jul 02, 2009 | 14.21 | 14.21 | 13.80 | 13.80 | 1,547,923 | -0.57(-3.98%) |