Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.02 | 14.21 | 13.63 | 13.82 | 3,274,520 | +0.02(+0.14%) |
Sep 29, 2009 | 13.75 | 13.99 | 13.68 | 13.80 | 2,482,867 | -0.02(-0.14%) |
Sep 28, 2009 | 13.74 | 13.88 | 13.67 | 13.82 | 1,537,610 | +0.14(+1.02%) |
Sep 25, 2009 | 13.65 | 13.75 | 13.55 | 13.68 | 1,365,060 | -0.06(-0.44%) |
Sep 24, 2009 | 14.09 | 14.09 | 13.73 | 13.74 | 2,354,247 | -0.23(-1.65%) |
Sep 23, 2009 | 14.18 | 14.25 | 13.97 | 13.97 | 1,114,773 | -0.20(-1.41%) |
Sep 22, 2009 | 14.03 | 14.35 | 13.97 | 14.17 | 1,595,519 | +0.19(+1.36%) |
Sep 21, 2009 | 13.95 | 14.05 | 13.71 | 13.98 | 1,590,190 | -0.09(-0.64%) |
Sep 18, 2009 | 14.13 | 14.25 | 14.07 | 14.07 | 1,974,646 | +0.02(+0.14%) |
Sep 17, 2009 | 14.13 | 14.27 | 13.95 | 14.05 | 1,598,374 | -0.06(-0.43%) |
Sep 16, 2009 | 14.09 | 14.25 | 13.97 | 14.11 | 1,517,291 | +0.02(+0.14%) |
Sep 15, 2009 | 14.14 | 14.25 | 13.97 | 14.09 | 2,114,389 | -0.03(-0.21%) |
Sep 14, 2009 | 13.64 | 14.13 | 13.38 | 14.12 | 2,115,114 | +0.34(+2.47%) |
Sep 11, 2009 | 13.83 | 13.92 | 13.63 | 13.78 | 1,913,268 | +0.01(+0.07%) |
Sep 10, 2009 | 13.58 | 13.85 | 13.56 | 13.77 | 1,381,555 | +0.16(+1.18%) |
Sep 09, 2009 | 13.47 | 13.71 | 13.32 | 13.61 | 1,538,150 | +0.11(+0.81%) |
Sep 08, 2009 | 13.24 | 13.60 | 13.19 | 13.50 | 1,591,927 | +0.33(+2.51%) |
Sep 04, 2009 | 12.88 | 13.24 | 12.88 | 13.17 | 1,134,340 | +0.30(+2.33%) |
Sep 03, 2009 | 12.85 | 12.94 | 12.64 | 12.87 | 1,235,622 | +0.11(+0.86%) |
Sep 02, 2009 | 12.74 | 12.87 | 12.57 | 12.76 | 1,852,750 | -0.01(-0.08%) |
Sep 01, 2009 | 13.29 | 13.46 | 12.63 | 12.77 | 3,395,482 | -0.56(-4.20%) |
Aug 31, 2009 | 13.54 | 13.58 | 13.24 | 13.33 | 1,954,756 | -0.42(-3.05%) |
Aug 28, 2009 | 13.93 | 14.09 | 13.58 | 13.75 | 1,104,572 | -0.04(-0.29%) |
Aug 27, 2009 | 13.59 | 13.82 | 13.45 | 13.79 | 1,798,662 | +0.12(+0.88%) |
Aug 26, 2009 | 13.89 | 13.89 | 13.54 | 13.67 | 853,893 | -0.13(-0.94%) |
Aug 25, 2009 | 13.83 | 13.93 | 13.68 | 13.80 | 1,289,723 | +0.07(+0.51%) |
Aug 24, 2009 | 13.72 | 13.89 | 13.66 | 13.73 | 1,804,971 | +0.01(+0.07%) |
Aug 21, 2009 | 13.88 | 13.98 | 13.68 | 13.72 | 2,310,007 | -0.01(-0.07%) |
Aug 20, 2009 | 13.72 | 13.99 | 13.65 | 13.73 | 3,123,725 | -0.04(-0.29%) |
Aug 19, 2009 | 13.58 | 13.82 | 13.58 | 13.77 | 2,137,281 | +0.00(+0.00%) |
Aug 18, 2009 | 13.61 | 13.80 | 13.49 | 13.77 | 1,566,964 | +0.43(+3.22%) |
Aug 17, 2009 | 13.39 | 13.57 | 13.29 | 13.34 | 2,196,269 | -0.34(-2.49%) |
Aug 14, 2009 | 13.76 | 13.93 | 13.57 | 13.68 | 2,740,137 | -0.21(-1.51%) |
Aug 13, 2009 | 14.02 | 14.02 | 13.75 | 13.89 | 1,852,083 | -0.01(-0.07%) |
Aug 12, 2009 | 13.71 | 14.14 | 13.66 | 13.90 | 2,016,501 | +0.24(+1.76%) |
Aug 11, 2009 | 13.95 | 13.99 | 13.65 | 13.66 | 1,938,405 | -0.31(-2.22%) |
Aug 10, 2009 | 13.89 | 14.00 | 13.75 | 13.97 | 1,592,529 | -0.01(-0.07%) |
Aug 07, 2009 | 13.70 | 14.15 | 13.67 | 13.98 | 2,529,801 | +0.42(+3.10%) |
Aug 06, 2009 | 13.41 | 13.72 | 13.33 | 13.56 | 2,512,768 | +0.16(+1.19%) |
Aug 05, 2009 | 13.55 | 13.64 | 13.14 | 13.40 | 2,569,600 | -0.15(-1.11%) |
Aug 04, 2009 | 13.17 | 13.57 | 13.00 | 13.55 | 2,171,812 | +0.36(+2.73%) |
Aug 03, 2009 | 13.07 | 13.25 | 12.95 | 13.19 | 1,219,072 | +0.25(+1.93%) |
Jul 31, 2009 | 13.09 | 13.21 | 12.92 | 12.94 | 1,209,442 | -0.15(-1.15%) |
Jul 30, 2009 | 13.17 | 13.55 | 13.00 | 13.09 | 1,332,193 | +0.09(+0.69%) |
Jul 29, 2009 | 13.30 | 13.41 | 12.91 | 13.00 | 1,541,265 | -0.39(-2.91%) |
Jul 28, 2009 | 13.22 | 13.49 | 13.17 | 13.39 | 1,406,343 | +0.22(+1.67%) |
Jul 27, 2009 | 13.32 | 13.50 | 13.12 | 13.17 | 1,475,750 | -0.04(-0.30%) |
Jul 24, 2009 | 12.86 | 13.45 | 12.86 | 13.21 | 872 | +0.21(+1.62%) |
Jul 23, 2009 | 11.85 | 13.52 | 11.74 | 13.00 | 6,075,864 | +1.10(+9.24%) |
Jul 22, 2009 | 12.25 | 12.39 | 11.65 | 11.90 | 4,474,243 | -0.53(-4.26%) |
Jul 21, 2009 | 12.54 | 12.66 | 12.19 | 12.43 | 1,528,891 | -0.04(-0.32%) |
Jul 20, 2009 | 12.15 | 12.52 | 12.13 | 12.47 | 1,242,409 | +0.37(+3.06%) |
Jul 17, 2009 | 12.26 | 12.41 | 12.02 | 12.10 | 1,195,383 | -0.28(-2.26%) |
Jul 16, 2009 | 12.07 | 12.42 | 11.87 | 12.38 | 1,141,976 | +0.38(+3.17%) |
Jul 15, 2009 | 11.66 | 12.04 | 11.60 | 12.00 | 1,635,691 | +0.58(+5.08%) |
Jul 14, 2009 | 11.35 | 11.55 | 11.22 | 11.42 | 1,518,683 | +0.06(+0.53%) |
Jul 13, 2009 | 11.14 | 11.36 | 11.13 | 11.36 | 1,134,000 | +0.22(+1.97%) |
Jul 10, 2009 | 10.90 | 11.24 | 10.90 | 11.14 | 1,329,428 | +0.11(+1.00%) |
Jul 09, 2009 | 11.04 | 11.18 | 10.91 | 11.03 | 1,223,944 | +0.03(+0.27%) |
Jul 08, 2009 | 10.91 | 11.06 | 10.65 | 11.00 | 2,070,374 | +0.10(+0.92%) |
Jul 07, 2009 | 10.99 | 11.15 | 10.82 | 10.90 | 2,366,604 | -0.11(-1.00%) |
Jul 06, 2009 | 11.26 | 11.26 | 10.82 | 11.01 | 1,870,895 | -0.32(-2.82%) |
Jul 02, 2009 | 11.67 | 11.77 | 11.31 | 11.33 | 1,112,110 | -0.43(-3.66%) |