Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.69 | 14.83 | 14.41 | 14.47 | 685,654 | -0.10(-0.70%) |
Sep 29, 2009 | 14.44 | 14.75 | 14.27 | 14.57 | 918,094 | +0.21(+1.47%) |
Sep 28, 2009 | 13.83 | 14.36 | 13.65 | 14.36 | 1,018,950 | +0.50(+3.63%) |
Sep 25, 2009 | 13.88 | 13.94 | 13.56 | 13.86 | 734,921 | -0.18(-1.30%) |
Sep 24, 2009 | 14.42 | 14.45 | 13.91 | 14.04 | 333,891 | -0.39(-2.68%) |
Sep 23, 2009 | 14.58 | 14.73 | 14.27 | 14.42 | 845,771 | -0.15(-1.05%) |
Sep 22, 2009 | 14.45 | 14.60 | 14.40 | 14.58 | 427,052 | +0.16(+1.11%) |
Sep 21, 2009 | 14.45 | 14.51 | 14.15 | 14.42 | 444,884 | -0.04(-0.30%) |
Sep 18, 2009 | 14.33 | 14.56 | 14.28 | 14.46 | 535,455 | +0.12(+0.81%) |
Sep 17, 2009 | 14.50 | 14.62 | 14.30 | 14.34 | 376,922 | -0.18(-1.25%) |
Sep 16, 2009 | 14.11 | 14.52 | 14.02 | 14.52 | 702,380 | +0.55(+3.91%) |
Sep 15, 2009 | 13.82 | 14.04 | 13.77 | 13.98 | 486,711 | +0.20(+1.48%) |
Sep 14, 2009 | 13.54 | 13.80 | 13.50 | 13.78 | 476,624 | -0.01(-0.11%) |
Sep 11, 2009 | 13.68 | 13.85 | 13.56 | 13.79 | 580,557 | +0.20(+1.45%) |
Sep 10, 2009 | 13.42 | 13.60 | 13.27 | 13.59 | 577,248 | +0.22(+1.63%) |
Sep 09, 2009 | 13.37 | 13.57 | 13.22 | 13.37 | 419,510 | +0.04(+0.27%) |
Sep 08, 2009 | 13.42 | 13.42 | 13.24 | 13.34 | 271,544 | +0.12(+0.94%) |
Sep 04, 2009 | 13.00 | 13.25 | 12.92 | 13.21 | 217,326 | +0.20(+1.51%) |
Sep 03, 2009 | 13.10 | 13.10 | 12.84 | 13.02 | 599,549 | +0.01(+0.11%) |
Sep 02, 2009 | 13.25 | 13.50 | 13.00 | 13.00 | 480,025 | -0.25(-1.87%) |
Sep 01, 2009 | 13.91 | 14.05 | 13.19 | 13.25 | 775,383 | -0.57(-4.11%) |
Aug 31, 2009 | 13.82 | 13.86 | 13.57 | 13.82 | 419,106 | -0.01(-0.05%) |
Aug 28, 2009 | 13.93 | 13.93 | 13.76 | 13.83 | 378,329 | -0.06(-0.42%) |
Aug 27, 2009 | 13.90 | 13.93 | 13.67 | 13.88 | 279,502 | -0.10(-0.73%) |
Aug 26, 2009 | 13.86 | 13.99 | 13.69 | 13.99 | 325,571 | +0.17(+1.21%) |
Aug 25, 2009 | 13.88 | 13.90 | 13.72 | 13.82 | 224,402 | +0.01(+0.11%) |
Aug 24, 2009 | 14.18 | 14.26 | 13.72 | 13.80 | 366,309 | -0.10(-0.73%) |
Aug 21, 2009 | 13.82 | 13.96 | 13.75 | 13.91 | 399,505 | +0.11(+0.79%) |
Aug 20, 2009 | 13.78 | 13.88 | 13.63 | 13.80 | 212,039 | +0.12(+0.90%) |
Aug 19, 2009 | 13.61 | 13.83 | 13.53 | 13.67 | 386,809 | -0.19(-1.37%) |
Aug 18, 2009 | 13.79 | 13.92 | 13.35 | 13.86 | 446,745 | +0.18(+1.33%) |
Aug 17, 2009 | 13.81 | 13.83 | 13.54 | 13.68 | 433,524 | -0.33(-2.34%) |
Aug 14, 2009 | 14.49 | 14.52 | 13.86 | 14.01 | 532,599 | -0.42(-2.88%) |
Aug 13, 2009 | 14.74 | 14.77 | 14.32 | 14.42 | 692,330 | -0.18(-1.25%) |
Aug 12, 2009 | 14.10 | 14.70 | 14.07 | 14.61 | 668,987 | +0.50(+3.51%) |
Aug 11, 2009 | 14.46 | 14.50 | 14.06 | 14.11 | 512,758 | -0.32(-2.22%) |
Aug 10, 2009 | 14.52 | 14.91 | 14.31 | 14.43 | 767,337 | -0.01(-0.10%) |
Aug 07, 2009 | 14.05 | 14.62 | 13.92 | 14.44 | 907,833 | +0.58(+4.15%) |
Aug 06, 2009 | 14.10 | 14.10 | 13.78 | 13.87 | 692,579 | -0.07(-0.47%) |
Aug 05, 2009 | 13.86 | 14.04 | 13.64 | 13.94 | 1,041,458 | +0.03(+0.21%) |
Aug 04, 2009 | 13.95 | 13.97 | 13.71 | 13.91 | 646,483 | -0.07(-0.47%) |
Aug 03, 2009 | 13.79 | 13.97 | 13.59 | 13.97 | 579,796 | +0.29(+2.13%) |
Jul 31, 2009 | 13.55 | 13.86 | 13.48 | 13.68 | 907,300 | +0.17(+1.29%) |
Jul 30, 2009 | 13.47 | 13.83 | 13.36 | 13.51 | 915,173 | +0.24(+1.81%) |
Jul 29, 2009 | 12.95 | 13.31 | 12.94 | 13.27 | 1,231,834 | +0.21(+1.62%) |
Jul 28, 2009 | 12.64 | 13.08 | 12.60 | 13.05 | 1,493,417 | +0.41(+3.28%) |
Jul 27, 2009 | 12.67 | 12.81 | 12.38 | 12.64 | 1,089,381 | +0.12(+0.93%) |
Jul 24, 2009 | 11.73 | 12.72 | 11.64 | 12.52 | 2,315,464 | +1.22(+10.82%) |
Jul 23, 2009 | 11.10 | 11.51 | 10.94 | 11.30 | 1,768,096 | +0.24(+2.17%) |
Jul 22, 2009 | 10.96 | 11.23 | 10.78 | 11.06 | 1,580,129 | +0.04(+0.33%) |
Jul 21, 2009 | 11.17 | 11.19 | 10.96 | 11.02 | 948,354 | -0.01(-0.13%) |
Jul 20, 2009 | 11.02 | 11.09 | 10.87 | 11.04 | 1,265,066 | +0.09(+0.87%) |
Jul 17, 2009 | 11.18 | 11.18 | 10.92 | 10.94 | 1,123,317 | -0.15(-1.38%) |
Jul 16, 2009 | 11.25 | 11.33 | 10.93 | 11.10 | 1,206,795 | -0.23(-2.06%) |
Jul 15, 2009 | 11.29 | 11.38 | 11.20 | 11.33 | 936,987 | +0.13(+1.17%) |
Jul 14, 2009 | 11.34 | 11.38 | 10.99 | 11.20 | 1,244,687 | -0.07(-0.65%) |
Jul 13, 2009 | 10.96 | 11.73 | 10.87 | 11.27 | 3,805,425 | -0.17(-1.46%) |
Jul 10, 2009 | 11.07 | 11.49 | 11.07 | 11.44 | 2,468,368 | +0.29(+2.61%) |
Jul 09, 2009 | 10.99 | 11.23 | 10.93 | 11.15 | 1,600,829 | +0.23(+2.07%) |
Jul 08, 2009 | 11.28 | 11.28 | 10.83 | 10.92 | 1,449,059 | -0.18(-1.64%) |
Jul 07, 2009 | 11.20 | 11.20 | 11.09 | 11.10 | 1,287,998 | -0.10(-0.91%) |
Jul 06, 2009 | 11.31 | 11.31 | 11.06 | 11.20 | 878,952 | -0.10(-0.90%) |
Jul 02, 2009 | 11.32 | 11.33 | 11.24 | 11.31 | 844,261 | -0.17(-1.52%) |