Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.73 | 15.73 | 14.66 | 14.85 | 3,095,880 | -0.81(-5.15%) |
Sep 29, 2009 | 15.36 | 16.45 | 15.27 | 15.66 | 1,838,652 | +0.75(+5.05%) |
Sep 28, 2009 | 14.76 | 15.41 | 14.64 | 14.91 | 1,333,638 | +0.30(+2.09%) |
Sep 25, 2009 | 14.28 | 14.66 | 14.15 | 14.60 | 2,318,030 | +0.16(+1.12%) |
Sep 24, 2009 | 14.80 | 15.05 | 14.05 | 14.44 | 1,630,470 | -0.34(-2.31%) |
Sep 23, 2009 | 14.89 | 15.25 | 14.48 | 14.78 | 2,202,778 | +0.00(+0.00%) |
Sep 22, 2009 | 14.24 | 14.82 | 13.97 | 14.78 | 1,464,411 | +0.65(+4.57%) |
Sep 21, 2009 | 14.42 | 14.44 | 13.92 | 14.14 | 1,473,629 | -0.38(-2.60%) |
Sep 18, 2009 | 13.69 | 14.53 | 13.49 | 14.51 | 4,011,368 | +0.93(+6.87%) |
Sep 17, 2009 | 13.74 | 13.97 | 13.42 | 13.58 | 2,311,352 | -0.29(-2.07%) |
Sep 16, 2009 | 13.47 | 14.24 | 13.36 | 13.87 | 9,963,975 | -0.02(-0.13%) |
Sep 15, 2009 | 13.81 | 14.51 | 13.45 | 13.88 | 1,478,323 | -0.68(-4.68%) |
Sep 14, 2009 | 13.92 | 14.58 | 13.74 | 14.57 | 209,281 | +0.52(+3.70%) |
Sep 11, 2009 | 14.31 | 14.49 | 13.79 | 14.05 | 190,985 | -0.20(-1.39%) |
Sep 10, 2009 | 14.40 | 14.53 | 13.96 | 14.24 | 235,958 | -0.14(-1.00%) |
Sep 09, 2009 | 14.24 | 14.75 | 14.12 | 14.39 | 291,395 | +0.16(+1.14%) |
Sep 08, 2009 | 13.88 | 14.24 | 13.76 | 14.23 | 282,241 | +0.50(+3.66%) |
Sep 04, 2009 | 13.65 | 13.76 | 13.31 | 13.72 | 242,845 | +0.07(+0.53%) |
Sep 03, 2009 | 13.94 | 13.94 | 13.35 | 13.65 | 214,231 | -0.07(-0.52%) |
Sep 02, 2009 | 14.01 | 14.06 | 13.58 | 13.72 | 433,174 | -0.38(-2.67%) |
Sep 01, 2009 | 14.76 | 15.21 | 13.92 | 14.10 | 466,160 | -0.77(-5.19%) |
Aug 31, 2009 | 14.80 | 15.32 | 14.58 | 14.87 | 427,363 | -0.27(-1.78%) |
Aug 28, 2009 | 15.55 | 15.84 | 15.01 | 15.14 | 203,678 | -0.23(-1.52%) |
Aug 27, 2009 | 15.25 | 15.39 | 14.80 | 15.37 | 238,753 | +0.04(+0.23%) |
Aug 26, 2009 | 14.31 | 15.37 | 14.21 | 15.34 | 643,463 | +1.06(+7.41%) |
Aug 25, 2009 | 13.72 | 14.35 | 13.65 | 14.28 | 398,060 | +0.48(+3.51%) |
Aug 24, 2009 | 13.92 | 14.23 | 13.58 | 13.79 | 373,261 | +0.04(+0.26%) |
Aug 21, 2009 | 13.94 | 14.40 | 13.40 | 13.76 | 1,545,068 | -0.14(-1.03%) |
Aug 20, 2009 | 14.10 | 14.84 | 13.79 | 13.90 | 761,138 | -1.08(-7.19%) |
Aug 19, 2009 | 15.28 | 15.32 | 14.85 | 14.98 | 307,348 | -0.63(-4.02%) |
Aug 18, 2009 | 15.64 | 15.95 | 15.45 | 15.61 | 340,427 | -0.28(-1.75%) |
Aug 17, 2009 | 16.14 | 16.14 | 15.50 | 15.89 | 297,770 | -0.73(-4.37%) |
Aug 14, 2009 | 17.47 | 17.47 | 16.41 | 16.61 | 310,327 | -0.81(-4.63%) |
Aug 13, 2009 | 17.62 | 18.01 | 17.36 | 17.42 | 239,038 | -0.07(-0.41%) |
Aug 12, 2009 | 17.94 | 18.42 | 17.40 | 17.49 | 312,184 | -0.25(-1.42%) |
Aug 11, 2009 | 18.48 | 18.75 | 17.51 | 17.74 | 269,979 | -0.79(-4.26%) |
Aug 10, 2009 | 19.00 | 19.14 | 18.14 | 18.53 | 243,836 | -0.61(-3.19%) |
Aug 07, 2009 | 18.51 | 19.64 | 18.44 | 19.14 | 405,871 | +1.08(+5.96%) |
Aug 06, 2009 | 17.78 | 18.62 | 17.71 | 18.06 | 380,656 | +0.39(+2.23%) |
Aug 05, 2009 | 16.50 | 17.81 | 16.50 | 17.67 | 504,308 | +1.02(+6.14%) |
Aug 04, 2009 | 15.75 | 17.13 | 15.70 | 16.65 | 425,498 | +0.65(+4.04%) |
Aug 03, 2009 | 15.77 | 16.04 | 15.48 | 16.00 | 240,856 | +0.54(+3.48%) |
Jul 31, 2009 | 15.28 | 15.68 | 15.19 | 15.46 | 279,824 | -0.05(-0.35%) |
Jul 30, 2009 | 14.96 | 15.70 | 14.84 | 15.52 | 367,679 | +0.66(+4.47%) |
Jul 29, 2009 | 14.85 | 15.03 | 14.53 | 14.85 | 294,563 | -0.18(-1.19%) |
Jul 28, 2009 | 15.00 | 15.30 | 14.82 | 15.03 | 260,375 | -0.05(-0.36%) |
Jul 27, 2009 | 14.80 | 15.10 | 14.49 | 15.09 | 554,801 | +0.32(+2.19%) |
Jul 24, 2009 | 14.84 | 15.12 | 14.51 | 14.76 | 652 | -0.09(-0.60%) |
Jul 23, 2009 | 14.44 | 15.00 | 14.44 | 14.85 | 315,738 | +0.39(+2.73%) |
Jul 22, 2009 | 14.26 | 14.82 | 14.12 | 14.46 | 152,504 | +0.04(+0.25%) |
Jul 21, 2009 | 14.40 | 14.67 | 14.30 | 14.42 | 247,774 | +0.07(+0.50%) |
Jul 20, 2009 | 13.90 | 14.55 | 13.90 | 14.35 | 304,397 | +0.45(+3.23%) |
Jul 17, 2009 | 14.49 | 14.62 | 13.85 | 13.90 | 302,301 | -0.56(-3.85%) |
Jul 16, 2009 | 14.89 | 14.98 | 14.17 | 14.46 | 320,859 | -0.72(-4.73%) |
Jul 15, 2009 | 14.12 | 15.21 | 13.92 | 15.18 | 396,085 | +1.15(+8.18%) |
Jul 14, 2009 | 13.96 | 14.03 | 13.45 | 14.03 | 165,963 | +0.00(+0.00%) |
Jul 13, 2009 | 13.45 | 14.06 | 13.45 | 14.03 | 453,956 | +0.45(+3.30%) |
Jul 10, 2009 | 13.67 | 13.72 | 13.10 | 13.58 | 148,892 | -0.16(-1.17%) |
Jul 09, 2009 | 13.92 | 14.17 | 13.58 | 13.74 | 259,455 | -0.23(-1.67%) |
Jul 08, 2009 | 14.35 | 14.60 | 13.54 | 13.97 | 319,760 | -0.14(-1.02%) |
Jul 07, 2009 | 15.05 | 15.45 | 14.05 | 14.12 | 434,431 | -0.91(-6.09%) |
Jul 06, 2009 | 14.08 | 15.07 | 13.90 | 15.03 | 507,062 | +0.95(+6.75%) |
Jul 02, 2009 | 15.30 | 15.41 | 14.08 | 14.08 | 416,349 | -1.42(-9.14%) |