Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.25 | 14.25 | 13.79 | 13.96 | 728,353 | -0.14(-0.97%) |
Sep 29, 2009 | 14.23 | 14.33 | 14.08 | 14.09 | 226,599 | -0.19(-1.34%) |
Sep 28, 2009 | 14.14 | 14.36 | 14.09 | 14.29 | 345,191 | +0.15(+1.07%) |
Sep 25, 2009 | 14.05 | 14.19 | 14.05 | 14.14 | 577,786 | -0.01(-0.05%) |
Sep 24, 2009 | 14.32 | 14.32 | 13.99 | 14.14 | 153,735 | -0.12(-0.82%) |
Sep 23, 2009 | 14.32 | 14.39 | 14.19 | 14.26 | 257,309 | -0.03(-0.24%) |
Sep 22, 2009 | 14.18 | 14.35 | 14.08 | 14.29 | 200,903 | +0.19(+1.31%) |
Sep 21, 2009 | 13.83 | 14.14 | 13.48 | 14.11 | 250,078 | +0.13(+0.93%) |
Sep 18, 2009 | 14.30 | 14.39 | 13.93 | 13.98 | 315,522 | -0.24(-1.69%) |
Sep 17, 2009 | 14.29 | 14.36 | 14.11 | 14.22 | 154,787 | -0.01(-0.10%) |
Sep 16, 2009 | 14.07 | 14.30 | 13.96 | 14.23 | 104,738 | +0.19(+1.32%) |
Sep 15, 2009 | 14.31 | 14.36 | 13.99 | 14.05 | 230,617 | -0.20(-1.39%) |
Sep 14, 2009 | 14.03 | 14.28 | 14.03 | 14.25 | 156,480 | -0.10(-0.72%) |
Sep 11, 2009 | 14.36 | 14.38 | 14.26 | 14.35 | 195,654 | -0.02(-0.14%) |
Sep 10, 2009 | 14.32 | 14.41 | 14.17 | 14.37 | 212,535 | +0.07(+0.48%) |
Sep 09, 2009 | 14.03 | 14.31 | 14.03 | 14.30 | 192,623 | +0.10(+0.72%) |
Sep 08, 2009 | 14.23 | 14.38 | 14.10 | 14.20 | 123,868 | +0.04(+0.29%) |
Sep 04, 2009 | 14.03 | 14.16 | 13.88 | 14.16 | 200,565 | +0.17(+1.22%) |
Sep 03, 2009 | 13.90 | 14.03 | 13.75 | 13.99 | 179,373 | +0.01(+0.10%) |
Sep 02, 2009 | 13.90 | 14.17 | 13.74 | 13.97 | 424,936 | +0.05(+0.39%) |
Sep 01, 2009 | 13.79 | 14.39 | 13.75 | 13.92 | 341,799 | +0.20(+1.45%) |
Aug 31, 2009 | 13.88 | 13.88 | 13.54 | 13.72 | 233,042 | -0.07(-0.50%) |
Aug 28, 2009 | 14.03 | 14.05 | 13.70 | 13.79 | 191,565 | -0.09(-0.64%) |
Aug 27, 2009 | 13.78 | 13.97 | 13.51 | 13.88 | 171,436 | +0.23(+1.71%) |
Aug 26, 2009 | 13.89 | 13.94 | 13.50 | 13.64 | 191,725 | -0.19(-1.34%) |
Aug 25, 2009 | 13.74 | 14.00 | 13.74 | 13.83 | 132,645 | +0.06(+0.45%) |
Aug 24, 2009 | 13.83 | 13.90 | 13.59 | 13.77 | 184,440 | +0.01(+0.05%) |
Aug 21, 2009 | 13.57 | 13.86 | 13.46 | 13.76 | 155,497 | +0.34(+2.50%) |
Aug 20, 2009 | 13.27 | 13.51 | 13.27 | 13.42 | 87,469 | +0.01(+0.10%) |
Aug 19, 2009 | 13.03 | 13.41 | 13.03 | 13.41 | 170,565 | +0.21(+1.56%) |
Aug 18, 2009 | 13.19 | 13.29 | 13.15 | 13.20 | 163,945 | -0.06(-0.46%) |
Aug 17, 2009 | 13.38 | 13.47 | 13.17 | 13.27 | 290,543 | -0.25(-1.88%) |
Aug 14, 2009 | 13.48 | 13.84 | 13.41 | 13.52 | 414,899 | +0.11(+0.82%) |
Aug 13, 2009 | 13.20 | 13.46 | 13.05 | 13.41 | 279,297 | +0.22(+1.66%) |
Aug 12, 2009 | 13.55 | 13.55 | 12.71 | 13.19 | 374,389 | +0.38(+3.00%) |
Aug 11, 2009 | 12.76 | 12.87 | 12.65 | 12.81 | 176,268 | -0.03(-0.21%) |
Aug 10, 2009 | 13.22 | 13.22 | 12.78 | 12.83 | 340,617 | -0.35(-2.65%) |
Aug 07, 2009 | 13.02 | 13.29 | 13.02 | 13.18 | 561,354 | +0.24(+1.85%) |
Aug 06, 2009 | 12.54 | 12.98 | 12.54 | 12.94 | 444,022 | +0.37(+2.94%) |
Aug 05, 2009 | 12.60 | 12.67 | 12.42 | 12.57 | 741,580 | +0.07(+0.55%) |
Aug 04, 2009 | 12.40 | 12.63 | 12.32 | 12.51 | 233,565 | +0.16(+1.28%) |
Aug 03, 2009 | 12.48 | 12.48 | 12.13 | 12.35 | 148,051 | -0.07(-0.55%) |
Jul 31, 2009 | 12.33 | 12.44 | 12.26 | 12.42 | 257,096 | +0.09(+0.72%) |
Jul 30, 2009 | 12.18 | 12.36 | 11.99 | 12.33 | 241,872 | +0.31(+2.57%) |
Jul 29, 2009 | 12.03 | 12.18 | 11.99 | 12.02 | 284,183 | +0.03(+0.23%) |
Jul 28, 2009 | 12.07 | 12.19 | 11.99 | 11.99 | 133,226 | -0.06(-0.51%) |
Jul 27, 2009 | 11.99 | 12.05 | 11.80 | 12.05 | 180,949 | +0.04(+0.34%) |
Jul 24, 2009 | 11.94 | 12.10 | 11.82 | 12.01 | 396 | +0.09(+0.75%) |
Jul 23, 2009 | 11.83 | 12.04 | 11.79 | 11.92 | 261,616 | +0.16(+1.34%) |
Jul 22, 2009 | 12.09 | 12.13 | 11.74 | 11.77 | 342,326 | -0.45(-3.65%) |
Jul 21, 2009 | 12.24 | 12.24 | 12.04 | 12.21 | 254,558 | +0.08(+0.68%) |
Jul 20, 2009 | 12.21 | 12.21 | 12.01 | 12.13 | 176,413 | +0.03(+0.23%) |
Jul 17, 2009 | 12.00 | 12.11 | 11.85 | 12.10 | 267,172 | +0.16(+1.38%) |
Jul 16, 2009 | 11.99 | 12.09 | 11.88 | 11.94 | 364,043 | -0.18(-1.47%) |
Jul 15, 2009 | 11.97 | 12.12 | 11.78 | 12.11 | 180,994 | +0.19(+1.61%) |
Jul 14, 2009 | 11.73 | 11.93 | 11.57 | 11.92 | 137,366 | +0.29(+2.47%) |
Jul 13, 2009 | 11.44 | 11.65 | 11.44 | 11.63 | 276,261 | +0.19(+1.62%) |
Jul 10, 2009 | 11.47 | 11.50 | 11.32 | 11.45 | 150,943 | +0.01(+0.06%) |
Jul 09, 2009 | 11.67 | 11.67 | 11.37 | 11.44 | 123,301 | -0.12(-1.07%) |
Jul 08, 2009 | 11.66 | 11.68 | 11.45 | 11.57 | 209,250 | -0.09(-0.76%) |
Jul 07, 2009 | 11.66 | 12.08 | 11.65 | 11.66 | 370,995 | -0.10(-0.87%) |
Jul 06, 2009 | 11.47 | 11.77 | 11.35 | 11.76 | 594,306 | +0.16(+1.42%) |
Jul 02, 2009 | 11.60 | 11.68 | 11.33 | 11.59 | 290,613 | -0.17(-1.46%) |