Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.51 | 14.52 | 14.01 | 14.07 | 607,885 | -0.44(-3.04%) |
Sep 29, 2009 | 14.25 | 14.56 | 14.08 | 14.51 | 575,065 | +0.26(+1.81%) |
Sep 28, 2009 | 14.00 | 14.39 | 13.92 | 14.26 | 586,707 | +0.37(+2.70%) |
Sep 25, 2009 | 14.22 | 14.31 | 13.74 | 13.88 | 610,950 | -0.35(-2.46%) |
Sep 24, 2009 | 14.11 | 14.33 | 13.96 | 14.23 | 712,220 | +0.20(+1.42%) |
Sep 23, 2009 | 14.46 | 14.46 | 14.03 | 14.03 | 518,440 | -0.37(-2.54%) |
Sep 22, 2009 | 14.02 | 14.46 | 13.93 | 14.40 | 610,559 | +0.52(+3.72%) |
Sep 21, 2009 | 14.16 | 14.30 | 13.70 | 13.88 | 1,004,884 | -0.52(-3.58%) |
Sep 18, 2009 | 14.58 | 14.74 | 14.16 | 14.40 | 1,140,951 | -0.13(-0.92%) |
Sep 17, 2009 | 15.08 | 15.08 | 13.82 | 14.53 | 3,070,330 | -1.41(-8.83%) |
Sep 16, 2009 | 15.53 | 16.02 | 15.40 | 15.94 | 774,200 | +0.51(+3.29%) |
Sep 15, 2009 | 15.32 | 15.55 | 15.16 | 15.43 | 589,316 | +0.13(+0.87%) |
Sep 14, 2009 | 14.81 | 15.30 | 14.66 | 15.30 | 608,517 | +0.38(+2.57%) |
Sep 11, 2009 | 14.72 | 14.92 | 14.50 | 14.91 | 564,669 | +0.26(+1.76%) |
Sep 10, 2009 | 14.33 | 14.66 | 14.18 | 14.66 | 465,367 | +0.36(+2.50%) |
Sep 09, 2009 | 14.06 | 14.35 | 13.96 | 14.30 | 359,101 | +0.17(+1.18%) |
Sep 08, 2009 | 13.74 | 14.14 | 13.73 | 14.13 | 566,826 | +0.48(+3.54%) |
Sep 04, 2009 | 13.40 | 13.72 | 13.25 | 13.65 | 329,233 | +0.27(+2.05%) |
Sep 03, 2009 | 13.29 | 13.38 | 12.91 | 13.37 | 615,153 | +0.17(+1.26%) |
Sep 02, 2009 | 13.09 | 13.40 | 12.90 | 13.21 | 939,582 | -0.02(-0.13%) |
Sep 01, 2009 | 13.32 | 13.59 | 12.98 | 13.22 | 770,217 | -0.27(-2.03%) |
Aug 31, 2009 | 13.31 | 13.54 | 13.06 | 13.50 | 600,108 | +0.07(+0.56%) |
Aug 28, 2009 | 13.82 | 13.90 | 13.27 | 13.42 | 350,929 | -0.28(-2.06%) |
Aug 27, 2009 | 13.38 | 13.79 | 13.07 | 13.71 | 411,775 | +0.22(+1.67%) |
Aug 26, 2009 | 13.32 | 13.67 | 12.66 | 13.48 | 271,166 | +0.10(+0.75%) |
Aug 25, 2009 | 13.62 | 13.74 | 13.34 | 13.38 | 327,443 | -0.13(-0.99%) |
Aug 24, 2009 | 13.66 | 13.85 | 13.38 | 13.52 | 274,387 | -0.12(-0.91%) |
Aug 21, 2009 | 13.32 | 13.76 | 13.21 | 13.64 | 501,222 | +0.51(+3.87%) |
Aug 20, 2009 | 12.88 | 13.27 | 12.88 | 13.13 | 597,399 | +0.18(+1.41%) |
Aug 19, 2009 | 12.51 | 13.16 | 12.49 | 12.95 | 308,354 | +0.27(+2.10%) |
Aug 18, 2009 | 12.29 | 12.76 | 12.29 | 12.68 | 231,136 | +0.42(+3.46%) |
Aug 17, 2009 | 12.48 | 12.68 | 12.17 | 12.26 | 285,583 | -0.47(-3.73%) |
Aug 14, 2009 | 13.13 | 13.38 | 12.38 | 12.73 | 461,496 | -0.38(-2.92%) |
Aug 13, 2009 | 13.41 | 13.62 | 13.00 | 13.12 | 282,179 | -0.22(-1.68%) |
Aug 12, 2009 | 13.12 | 13.58 | 12.92 | 13.34 | 307,734 | +0.19(+1.46%) |
Aug 11, 2009 | 13.43 | 13.59 | 13.09 | 13.15 | 236,600 | -0.28(-2.11%) |
Aug 10, 2009 | 13.98 | 14.11 | 13.29 | 13.43 | 543,622 | -0.74(-5.23%) |
Aug 07, 2009 | 13.83 | 14.23 | 13.51 | 14.17 | 664,100 | +0.51(+3.71%) |
Aug 06, 2009 | 13.72 | 13.97 | 13.43 | 13.67 | 536,680 | +0.13(+0.98%) |
Aug 05, 2009 | 14.07 | 14.36 | 13.46 | 13.53 | 464,335 | -0.44(-3.16%) |
Aug 04, 2009 | 13.83 | 14.27 | 13.76 | 13.97 | 333,428 | +0.01(+0.06%) |
Aug 03, 2009 | 13.96 | 14.34 | 13.77 | 13.96 | 363,878 | +0.14(+1.02%) |
Jul 31, 2009 | 13.62 | 14.01 | 13.37 | 13.82 | 641,225 | +0.12(+0.85%) |
Jul 30, 2009 | 13.79 | 14.21 | 13.49 | 13.71 | 675,417 | +0.07(+0.49%) |
Jul 29, 2009 | 13.89 | 14.04 | 13.53 | 13.64 | 336,483 | -0.34(-2.44%) |
Jul 28, 2009 | 13.93 | 14.10 | 13.67 | 13.98 | 504,585 | -0.10(-0.71%) |
Jul 27, 2009 | 14.17 | 14.26 | 13.96 | 14.08 | 232,435 | -0.07(-0.53%) |
Jul 24, 2009 | 14.13 | 14.36 | 13.96 | 14.16 | 606,104 | -0.16(-1.10%) |
Jul 23, 2009 | 13.42 | 14.70 | 13.27 | 14.31 | 1,132,581 | +0.78(+5.78%) |
Jul 22, 2009 | 13.28 | 13.70 | 13.21 | 13.53 | 462,302 | +0.16(+1.18%) |
Jul 21, 2009 | 13.24 | 13.38 | 12.99 | 13.37 | 659,961 | +0.27(+2.10%) |
Jul 20, 2009 | 12.82 | 13.15 | 12.74 | 13.10 | 478,936 | +0.34(+2.67%) |
Jul 17, 2009 | 12.94 | 12.94 | 12.68 | 12.76 | 515,819 | -0.21(-1.60%) |
Jul 16, 2009 | 12.72 | 13.01 | 12.49 | 12.97 | 679,682 | +0.17(+1.37%) |
Jul 15, 2009 | 12.43 | 12.92 | 12.18 | 12.79 | 810,487 | +0.58(+4.77%) |
Jul 14, 2009 | 12.05 | 12.36 | 11.88 | 12.21 | 379,576 | +0.18(+1.52%) |
Jul 13, 2009 | 11.72 | 12.07 | 11.55 | 12.03 | 527,530 | +0.54(+4.71%) |
Jul 10, 2009 | 11.11 | 11.65 | 11.11 | 11.48 | 776,994 | +0.31(+2.75%) |
Jul 09, 2009 | 11.44 | 11.47 | 11.15 | 11.18 | 490,776 | -0.09(-0.81%) |
Jul 08, 2009 | 11.54 | 11.58 | 11.09 | 11.27 | 798,962 | -0.25(-2.17%) |
Jul 07, 2009 | 11.74 | 12.03 | 11.52 | 11.52 | 620,740 | -0.28(-2.40%) |
Jul 06, 2009 | 11.73 | 12.08 | 11.43 | 11.80 | 634,922 | +0.00(+0.00%) |
Jul 02, 2009 | 12.46 | 12.68 | 11.74 | 11.80 | 605,955 | -0.89(-7.02%) |