Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.53 | 14.58 | 14.22 | 14.40 | 1,474,523 | -0.18(-1.24%) |
Sep 29, 2009 | 14.61 | 14.61 | 14.42 | 14.58 | 590,233 | +0.04(+0.25%) |
Sep 28, 2009 | 14.32 | 14.61 | 14.27 | 14.54 | 722,786 | +0.29(+2.03%) |
Sep 25, 2009 | 14.24 | 14.35 | 14.17 | 14.25 | 693,047 | -0.06(-0.45%) |
Sep 24, 2009 | 14.45 | 14.55 | 14.26 | 14.32 | 825,175 | -0.19(-1.34%) |
Sep 23, 2009 | 14.54 | 14.59 | 14.44 | 14.51 | 881,381 | +0.02(+0.15%) |
Sep 22, 2009 | 14.66 | 14.66 | 14.33 | 14.49 | 748,206 | -0.10(-0.69%) |
Sep 21, 2009 | 14.51 | 14.71 | 14.44 | 14.59 | 1,069,483 | -0.03(-0.20%) |
Sep 18, 2009 | 14.77 | 14.77 | 14.60 | 14.62 | 1,342,158 | -0.17(-1.12%) |
Sep 17, 2009 | 14.64 | 14.80 | 14.61 | 14.79 | 1,014,885 | +0.21(+1.42%) |
Sep 16, 2009 | 14.59 | 14.77 | 14.44 | 14.58 | 1,212,006 | +0.02(+0.11%) |
Sep 15, 2009 | 14.42 | 14.57 | 14.35 | 14.56 | 1,093,344 | +0.20(+1.36%) |
Sep 14, 2009 | 14.30 | 14.43 | 14.27 | 14.37 | 588,345 | +0.06(+0.40%) |
Sep 11, 2009 | 14.46 | 14.46 | 14.24 | 14.31 | 868,393 | -0.09(-0.60%) |
Sep 10, 2009 | 14.39 | 14.44 | 14.27 | 14.40 | 930,299 | +0.03(+0.20%) |
Sep 09, 2009 | 14.36 | 14.40 | 14.24 | 14.37 | 1,188,372 | -0.07(-0.45%) |
Sep 08, 2009 | 14.32 | 14.43 | 14.23 | 14.43 | 1,062,955 | +0.13(+0.91%) |
Sep 04, 2009 | 14.30 | 14.40 | 14.18 | 14.30 | 882,385 | +0.02(+0.15%) |
Sep 03, 2009 | 14.51 | 14.51 | 14.14 | 14.28 | 1,184,474 | -0.08(-0.55%) |
Sep 02, 2009 | 14.40 | 14.49 | 14.09 | 14.36 | 1,150,216 | -0.05(-0.35%) |
Sep 01, 2009 | 14.44 | 14.64 | 14.25 | 14.41 | 2,029,864 | -0.10(-0.70%) |
Aug 31, 2009 | 14.59 | 14.61 | 14.38 | 14.51 | 1,423,803 | -0.08(-0.54%) |
Aug 28, 2009 | 14.80 | 14.80 | 14.44 | 14.59 | 1,777,991 | -0.11(-0.74%) |
Aug 27, 2009 | 14.66 | 14.71 | 14.48 | 14.70 | 1,370,410 | -0.08(-0.54%) |
Aug 26, 2009 | 14.56 | 14.79 | 14.51 | 14.78 | 1,896,648 | +0.17(+1.14%) |
Aug 25, 2009 | 14.37 | 14.71 | 14.33 | 14.61 | 2,659,370 | +0.19(+1.30%) |
Aug 24, 2009 | 14.57 | 14.59 | 14.35 | 14.43 | 1,968,384 | -0.08(-0.55%) |
Aug 21, 2009 | 14.57 | 14.66 | 14.33 | 14.51 | 1,961,583 | +0.01(+0.10%) |
Aug 20, 2009 | 14.25 | 14.52 | 14.21 | 14.49 | 3,029,572 | +0.15(+1.06%) |
Aug 19, 2009 | 13.84 | 14.38 | 13.84 | 14.34 | 3,877,144 | +0.34(+2.42%) |
Aug 18, 2009 | 13.86 | 14.04 | 13.82 | 14.00 | 4,453,666 | +0.21(+1.52%) |
Aug 17, 2009 | 13.74 | 13.90 | 13.72 | 13.79 | 5,300,611 | -0.03(-0.21%) |
Aug 14, 2009 | 13.85 | 13.93 | 13.75 | 13.82 | 22,781,140 | -0.14(-1.03%) |
Aug 13, 2009 | 14.00 | 14.01 | 13.54 | 13.96 | 4,889,094 | -0.14(-0.97%) |
Aug 12, 2009 | 13.60 | 14.26 | 13.50 | 14.10 | 3,557,679 | -0.50(-3.41%) |
Aug 11, 2009 | 14.77 | 14.80 | 14.44 | 14.60 | 660,683 | -0.12(-0.78%) |
Aug 10, 2009 | 14.35 | 14.77 | 14.35 | 14.71 | 1,004,406 | +0.18(+1.24%) |
Aug 07, 2009 | 14.41 | 14.56 | 14.36 | 14.53 | 581,902 | +0.24(+1.67%) |
Aug 06, 2009 | 14.64 | 14.67 | 14.07 | 14.30 | 892,345 | -0.14(-1.00%) |
Aug 05, 2009 | 14.52 | 14.57 | 14.04 | 14.44 | 858,967 | +0.01(+0.05%) |
Aug 04, 2009 | 14.34 | 14.61 | 14.20 | 14.43 | 833,210 | +0.04(+0.25%) |
Aug 03, 2009 | 14.26 | 14.40 | 14.10 | 14.40 | 828,753 | +0.17(+1.17%) |
Jul 31, 2009 | 14.18 | 14.29 | 14.09 | 14.23 | 486,868 | +0.10(+0.72%) |
Jul 30, 2009 | 14.38 | 14.38 | 14.09 | 14.13 | 541,317 | -0.13(-0.91%) |
Jul 29, 2009 | 14.24 | 14.31 | 14.04 | 14.26 | 579,628 | -0.06(-0.40%) |
Jul 28, 2009 | 14.13 | 14.32 | 14.01 | 14.32 | 707,126 | +0.20(+1.43%) |
Jul 27, 2009 | 13.90 | 14.15 | 13.89 | 14.12 | 572,669 | +0.14(+0.98%) |
Jul 24, 2009 | 13.79 | 14.06 | 13.75 | 13.98 | 2,348 | +0.07(+0.52%) |
Jul 23, 2009 | 13.68 | 13.99 | 13.55 | 13.91 | 1,082,614 | +0.30(+2.17%) |
Jul 22, 2009 | 13.62 | 13.75 | 13.52 | 13.61 | 731,161 | +0.01(+0.11%) |
Jul 21, 2009 | 13.64 | 13.79 | 13.53 | 13.60 | 725,920 | -0.02(-0.16%) |
Jul 20, 2009 | 13.60 | 13.63 | 13.43 | 13.62 | 455,380 | +0.11(+0.80%) |
Jul 17, 2009 | 13.44 | 13.54 | 13.36 | 13.51 | 473,806 | +0.09(+0.65%) |
Jul 16, 2009 | 13.28 | 13.47 | 13.05 | 13.42 | 1,283,122 | +0.10(+0.76%) |
Jul 15, 2009 | 13.77 | 13.77 | 13.24 | 13.32 | 1,659,924 | -0.35(-2.54%) |
Jul 14, 2009 | 13.58 | 13.69 | 13.33 | 13.67 | 956,614 | +0.17(+1.28%) |
Jul 13, 2009 | 13.22 | 13.54 | 13.22 | 13.49 | 611,362 | +0.21(+1.58%) |
Jul 10, 2009 | 13.19 | 13.32 | 13.15 | 13.29 | 577,151 | +0.09(+0.66%) |
Jul 09, 2009 | 13.34 | 13.34 | 13.09 | 13.20 | 659,455 | -0.08(-0.60%) |
Jul 08, 2009 | 13.39 | 13.49 | 13.13 | 13.28 | 1,546,393 | +0.02(+0.16%) |
Jul 07, 2009 | 13.39 | 13.39 | 13.15 | 13.26 | 778,897 | -0.19(-1.40%) |
Jul 06, 2009 | 13.49 | 13.58 | 13.29 | 13.44 | 773,991 | -0.12(-0.85%) |
Jul 02, 2009 | 13.67 | 13.85 | 13.44 | 13.56 | 1,085,690 | -0.24(-1.73%) |