Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.82 | 15.13 | 14.39 | 14.93 | 1,101,857 | +0.19(+1.29%) |
Sep 29, 2009 | 14.29 | 15.04 | 14.17 | 14.74 | 1,047,927 | +0.52(+3.69%) |
Sep 28, 2009 | 13.61 | 14.28 | 13.56 | 14.21 | 667,359 | +0.65(+4.76%) |
Sep 25, 2009 | 13.63 | 14.00 | 13.43 | 13.57 | 543,417 | -0.30(-2.19%) |
Sep 24, 2009 | 14.30 | 14.44 | 13.71 | 13.87 | 634,964 | -0.36(-2.50%) |
Sep 23, 2009 | 14.67 | 14.67 | 14.22 | 14.22 | 658,627 | -0.45(-3.07%) |
Sep 22, 2009 | 14.70 | 15.28 | 14.54 | 14.67 | 689,982 | +0.02(+0.12%) |
Sep 21, 2009 | 14.63 | 14.70 | 14.33 | 14.66 | 549,823 | -0.09(-0.59%) |
Sep 18, 2009 | 14.61 | 14.77 | 13.99 | 14.74 | 910,447 | +0.18(+1.25%) |
Sep 17, 2009 | 14.76 | 14.93 | 14.44 | 14.56 | 580,814 | -0.16(-1.06%) |
Sep 16, 2009 | 14.55 | 14.95 | 14.51 | 14.72 | 1,106,740 | +0.27(+1.86%) |
Sep 15, 2009 | 14.57 | 14.74 | 14.35 | 14.45 | 907,518 | -0.19(-1.30%) |
Sep 14, 2009 | 14.41 | 14.81 | 14.39 | 14.64 | 828,111 | +0.05(+0.36%) |
Sep 11, 2009 | 14.27 | 14.62 | 14.27 | 14.59 | 697,444 | +0.35(+2.43%) |
Sep 10, 2009 | 14.12 | 14.41 | 13.89 | 14.24 | 490,688 | +0.07(+0.49%) |
Sep 09, 2009 | 13.64 | 14.27 | 13.52 | 14.17 | 1,245,797 | +0.52(+3.81%) |
Sep 08, 2009 | 13.30 | 13.73 | 13.19 | 13.65 | 1,051,463 | +0.45(+3.41%) |
Sep 04, 2009 | 13.17 | 13.25 | 12.92 | 13.20 | 908,998 | +0.03(+0.26%) |
Sep 03, 2009 | 12.93 | 13.17 | 12.82 | 13.17 | 838,734 | +0.27(+2.08%) |
Sep 02, 2009 | 13.03 | 13.38 | 12.58 | 12.90 | 658,002 | -0.19(-1.46%) |
Sep 01, 2009 | 13.59 | 14.04 | 12.98 | 13.09 | 1,641,379 | -0.65(-4.73%) |
Aug 31, 2009 | 14.02 | 14.08 | 13.66 | 13.74 | 911,884 | -0.47(-3.29%) |
Aug 28, 2009 | 14.58 | 14.81 | 13.93 | 14.21 | 1,176,987 | -0.02(-0.12%) |
Aug 27, 2009 | 14.54 | 14.55 | 14.02 | 14.22 | 1,250,531 | -0.33(-2.26%) |
Aug 26, 2009 | 14.96 | 15.06 | 14.38 | 14.55 | 1,260,104 | -0.49(-3.23%) |
Aug 25, 2009 | 14.96 | 15.55 | 14.64 | 15.04 | 1,609,057 | +0.36(+2.48%) |
Aug 24, 2009 | 15.13 | 15.42 | 14.66 | 14.67 | 1,463,851 | -0.27(-1.80%) |
Aug 21, 2009 | 15.06 | 15.36 | 14.67 | 14.94 | 1,371,116 | +0.20(+1.35%) |
Aug 20, 2009 | 14.48 | 15.48 | 14.35 | 14.74 | 1,613,488 | +0.37(+2.59%) |
Aug 19, 2009 | 13.62 | 14.45 | 13.57 | 14.37 | 761,685 | +0.55(+3.95%) |
Aug 18, 2009 | 13.62 | 14.25 | 13.49 | 13.83 | 1,206,525 | +0.20(+1.46%) |
Aug 17, 2009 | 13.95 | 14.14 | 13.25 | 13.63 | 851,323 | -0.63(-4.43%) |
Aug 14, 2009 | 14.30 | 14.30 | 13.83 | 14.26 | 1,346,447 | -0.14(-0.96%) |
Aug 13, 2009 | 13.84 | 14.51 | 13.69 | 14.40 | 1,646,929 | +0.68(+4.92%) |
Aug 12, 2009 | 13.03 | 13.98 | 12.99 | 13.72 | 2,271,028 | +0.74(+5.67%) |
Aug 11, 2009 | 13.74 | 13.76 | 12.97 | 12.99 | 1,326,035 | -0.68(-5.01%) |
Aug 10, 2009 | 13.63 | 13.91 | 13.57 | 13.67 | 1,226,894 | -0.13(-0.94%) |
Aug 07, 2009 | 13.25 | 14.25 | 13.25 | 13.80 | 1,085,332 | +0.81(+6.20%) |
Aug 06, 2009 | 12.73 | 13.04 | 12.47 | 12.99 | 1,058,416 | +0.45(+3.59%) |
Aug 05, 2009 | 12.89 | 13.05 | 12.50 | 12.54 | 1,319,917 | -0.44(-3.40%) |
Aug 04, 2009 | 13.64 | 13.64 | 12.72 | 12.99 | 1,550,788 | -0.60(-4.40%) |
Aug 03, 2009 | 13.33 | 13.62 | 12.86 | 13.58 | 1,233,535 | +0.53(+4.05%) |
Jul 31, 2009 | 12.87 | 13.26 | 12.87 | 13.05 | 937,600 | +0.12(+0.94%) |
Jul 30, 2009 | 12.34 | 13.50 | 12.22 | 12.93 | 1,486,751 | +0.72(+5.89%) |
Jul 29, 2009 | 11.86 | 12.28 | 11.82 | 12.21 | 1,185,137 | +0.17(+1.44%) |
Jul 28, 2009 | 11.69 | 12.04 | 11.65 | 12.04 | 557,314 | +0.28(+2.36%) |
Jul 27, 2009 | 11.83 | 11.88 | 11.51 | 11.76 | 700,748 | +0.04(+0.37%) |
Jul 24, 2009 | 11.86 | 12.08 | 11.51 | 11.72 | 1,433 | -0.34(-2.80%) |
Jul 23, 2009 | 11.89 | 12.23 | 11.72 | 12.06 | 1,551,210 | +0.12(+1.02%) |
Jul 22, 2009 | 11.69 | 12.09 | 11.67 | 11.94 | 837,192 | +0.08(+0.66%) |
Jul 21, 2009 | 11.92 | 11.96 | 11.65 | 11.86 | 840,767 | +0.01(+0.07%) |
Jul 20, 2009 | 11.85 | 12.12 | 11.76 | 11.85 | 1,335,224 | +0.05(+0.44%) |
Jul 17, 2009 | 11.75 | 11.82 | 11.45 | 11.80 | 954,416 | +0.16(+1.34%) |
Jul 16, 2009 | 10.97 | 11.72 | 10.79 | 11.64 | 1,518,472 | +0.74(+6.75%) |
Jul 15, 2009 | 10.38 | 10.98 | 10.38 | 10.91 | 2,105,802 | +0.62(+6.07%) |
Jul 14, 2009 | 9.927 | 10.33 | 9.806 | 10.28 | 1,769,730 | +0.33(+3.31%) |
Jul 13, 2009 | 9.815 | 9.979 | 9.754 | 9.953 | 2,173,933 | -0.10(-0.95%) |
Jul 10, 2009 | 9.806 | 10.23 | 9.737 | 10.05 | 2,507,450 | +0.12(+1.22%) |
Jul 09, 2009 | 10.51 | 10.51 | 9.927 | 9.927 | 2,284,640 | -0.46(-4.42%) |
Jul 08, 2009 | 10.57 | 10.74 | 10.11 | 10.39 | 1,463,982 | -0.07(-0.66%) |
Jul 07, 2009 | 10.74 | 10.86 | 10.40 | 10.46 | 1,355,742 | -0.36(-3.29%) |
Jul 06, 2009 | 11.13 | 11.22 | 10.66 | 10.81 | 1,308,964 | -0.44(-3.93%) |
Jul 02, 2009 | 11.99 | 11.99 | 11.20 | 11.25 | 1,071,325 | -0.86(-7.08%) |