Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.06 | 15.20 | 14.58 | 14.84 | 5,345,412 | -0.18(-1.21%) |
Sep 29, 2009 | 15.28 | 15.73 | 15.02 | 15.02 | 5,389,098 | +0.00(+0.00%) |
Sep 28, 2009 | 14.78 | 15.02 | 14.59 | 15.02 | 4,379,984 | +0.34(+2.31%) |
Sep 25, 2009 | 14.59 | 14.82 | 14.46 | 14.68 | 5,007,622 | +0.02(+0.17%) |
Sep 24, 2009 | 15.51 | 15.71 | 14.36 | 14.66 | 7,815,999 | -0.74(-4.77%) |
Sep 23, 2009 | 15.33 | 15.86 | 15.28 | 15.39 | 4,799,614 | -0.36(-2.25%) |
Sep 22, 2009 | 15.17 | 15.90 | 15.09 | 15.75 | 7,292,825 | +0.72(+4.78%) |
Sep 21, 2009 | 15.06 | 15.31 | 14.77 | 15.03 | 4,014,031 | -0.17(-1.09%) |
Sep 18, 2009 | 15.20 | 15.43 | 14.81 | 15.20 | 7,403,000 | +0.11(+0.71%) |
Sep 17, 2009 | 15.28 | 16.22 | 14.99 | 15.09 | 12,769,522 | -0.86(-5.39%) |
Sep 16, 2009 | 14.74 | 16.82 | 14.66 | 15.95 | 18,488,014 | +0.98(+6.57%) |
Sep 15, 2009 | 13.46 | 15.12 | 13.40 | 14.97 | 13,692,307 | +1.45(+10.76%) |
Sep 14, 2009 | 12.99 | 13.51 | 12.95 | 13.51 | 5,498,865 | +0.39(+2.96%) |
Sep 11, 2009 | 13.00 | 13.30 | 12.82 | 13.12 | 8,013,023 | -0.04(-0.31%) |
Sep 10, 2009 | 13.35 | 13.36 | 12.76 | 13.16 | 7,769,216 | -0.20(-1.48%) |
Sep 09, 2009 | 13.35 | 13.53 | 12.97 | 13.36 | 7,906,996 | +0.09(+0.68%) |
Sep 08, 2009 | 14.14 | 14.40 | 13.07 | 13.27 | 7,605,543 | -0.55(-4.00%) |
Sep 04, 2009 | 13.54 | 13.83 | 13.34 | 13.83 | 4,084,629 | +0.29(+2.13%) |
Sep 03, 2009 | 13.67 | 14.01 | 13.38 | 13.54 | 5,521,989 | +0.09(+0.68%) |
Sep 02, 2009 | 13.51 | 13.69 | 13.00 | 13.45 | 7,312,426 | -0.12(-0.91%) |
Sep 01, 2009 | 14.54 | 14.74 | 13.43 | 13.57 | 8,981,505 | -1.03(-7.07%) |
Aug 31, 2009 | 14.73 | 14.75 | 14.33 | 14.60 | 5,320,025 | -0.36(-2.43%) |
Aug 28, 2009 | 14.54 | 15.34 | 14.40 | 14.97 | 6,047,315 | +0.56(+3.90%) |
Aug 27, 2009 | 14.27 | 14.54 | 14.16 | 14.40 | 2,320,824 | +0.02(+0.11%) |
Aug 26, 2009 | 14.59 | 14.82 | 14.14 | 14.39 | 5,581,420 | -0.12(-0.80%) |
Aug 25, 2009 | 14.72 | 15.18 | 14.48 | 14.50 | 6,948,962 | -0.01(-0.06%) |
Aug 24, 2009 | 14.93 | 15.49 | 14.43 | 14.51 | 8,088,129 | -0.54(-3.57%) |
Aug 21, 2009 | 14.82 | 15.36 | 14.57 | 15.05 | 8,381,780 | +0.54(+3.70%) |
Aug 20, 2009 | 13.87 | 14.66 | 13.84 | 14.51 | 7,261,383 | +0.74(+5.40%) |
Aug 19, 2009 | 13.07 | 13.94 | 13.07 | 13.77 | 6,992,134 | +0.25(+1.83%) |
Aug 18, 2009 | 13.21 | 13.83 | 13.21 | 13.52 | 4,818,968 | +0.36(+2.70%) |
Aug 17, 2009 | 13.22 | 13.38 | 13.02 | 13.16 | 5,645,675 | -0.83(-5.96%) |
Aug 14, 2009 | 14.02 | 14.11 | 13.51 | 14.00 | 6,030,748 | +0.07(+0.53%) |
Aug 13, 2009 | 13.67 | 13.97 | 13.21 | 13.92 | 6,802,808 | +0.52(+3.88%) |
Aug 12, 2009 | 13.54 | 13.83 | 13.04 | 13.40 | 8,860,591 | -0.16(-1.21%) |
Aug 11, 2009 | 14.44 | 14.53 | 13.21 | 13.57 | 18,808,356 | -1.24(-8.38%) |
Aug 10, 2009 | 14.11 | 15.11 | 13.88 | 14.81 | 11,776,083 | +0.72(+5.10%) |
Aug 07, 2009 | 13.44 | 14.58 | 13.35 | 14.09 | 12,695,621 | +1.28(+9.99%) |
Aug 06, 2009 | 12.72 | 13.61 | 12.63 | 12.81 | 10,969,241 | +0.26(+2.04%) |
Aug 05, 2009 | 12.55 | 12.85 | 12.25 | 12.55 | 10,526,546 | +0.04(+0.33%) |
Aug 04, 2009 | 11.58 | 12.69 | 11.29 | 12.51 | 9,737,855 | +0.83(+7.07%) |
Aug 03, 2009 | 11.50 | 12.31 | 11.48 | 11.69 | 7,167,434 | +0.47(+4.20%) |
Jul 31, 2009 | 11.09 | 11.37 | 10.94 | 11.22 | 5,815,519 | +0.10(+0.89%) |
Jul 30, 2009 | 10.59 | 11.35 | 10.58 | 11.12 | 7,784,631 | +0.75(+7.25%) |
Jul 29, 2009 | 10.32 | 10.60 | 10.24 | 10.37 | 4,143,357 | -0.21(-1.95%) |
Jul 28, 2009 | 10.33 | 10.77 | 10.20 | 10.57 | 6,829,437 | +0.12(+1.19%) |
Jul 27, 2009 | 9.324 | 10.51 | 9.143 | 10.45 | 9,989,052 | +1.20(+12.95%) |
Jul 24, 2009 | 9.283 | 9.357 | 8.895 | 9.250 | 7,090,713 | -0.11(-1.15%) |
Jul 23, 2009 | 9.159 | 9.539 | 8.829 | 9.357 | 8,361,723 | +0.27(+3.00%) |
Jul 22, 2009 | 8.606 | 9.192 | 8.589 | 9.085 | 6,587,272 | +0.26(+3.00%) |
Jul 21, 2009 | 9.316 | 9.481 | 8.466 | 8.821 | 18,463,074 | -1.27(-12.60%) |
Jul 20, 2009 | 9.564 | 10.22 | 9.564 | 10.09 | 8,767,194 | +0.55(+5.71%) |
Jul 17, 2009 | 10.13 | 10.51 | 9.291 | 9.547 | 8,125,384 | -0.69(-6.77%) |
Jul 16, 2009 | 10.08 | 10.40 | 9.828 | 10.24 | 4,508,903 | +0.07(+0.65%) |
Jul 15, 2009 | 9.795 | 10.23 | 9.713 | 10.18 | 6,140,487 | +0.46(+4.76%) |
Jul 14, 2009 | 9.936 | 9.993 | 9.465 | 9.713 | 4,601,244 | -0.15(-1.51%) |
Jul 13, 2009 | 9.448 | 9.861 | 9.176 | 9.861 | 6,296,258 | +0.78(+8.55%) |
Jul 10, 2009 | 9.291 | 9.349 | 8.936 | 9.085 | 5,218,437 | -0.29(-3.08%) |
Jul 09, 2009 | 9.168 | 9.638 | 9.168 | 9.374 | 4,768,176 | +0.33(+3.65%) |
Jul 08, 2009 | 9.077 | 9.291 | 8.779 | 9.044 | 5,850,016 | -0.06(-0.64%) |
Jul 07, 2009 | 9.134 | 9.461 | 9.060 | 9.101 | 3,914,021 | -0.09(-0.99%) |
Jul 06, 2009 | 9.002 | 9.349 | 8.804 | 9.192 | 5,609,313 | +0.06(+0.63%) |
Jul 02, 2009 | 9.234 | 9.382 | 9.085 | 9.134 | 3,989,745 | -0.24(-2.56%) |