Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.46 | 15.52 | 14.87 | 15.02 | 1,086,763 | -0.38(-2.46%) |
Sep 29, 2009 | 15.92 | 15.92 | 15.30 | 15.40 | 1,886,134 | -0.31(-1.97%) |
Sep 28, 2009 | 15.12 | 15.85 | 15.02 | 15.71 | 1,656,290 | +0.77(+5.12%) |
Sep 25, 2009 | 14.86 | 15.18 | 14.86 | 14.94 | 1,105,025 | -0.02(-0.16%) |
Sep 24, 2009 | 15.96 | 15.96 | 14.86 | 14.97 | 2,202,125 | -0.84(-5.29%) |
Sep 23, 2009 | 15.73 | 16.29 | 15.73 | 15.80 | 2,623,499 | +0.14(+0.89%) |
Sep 22, 2009 | 15.36 | 15.82 | 15.24 | 15.66 | 2,210,129 | +0.43(+2.84%) |
Sep 21, 2009 | 14.95 | 15.30 | 14.95 | 15.23 | 1,245,041 | -0.05(-0.30%) |
Sep 18, 2009 | 15.21 | 15.60 | 15.21 | 15.27 | 2,382,472 | -0.13(-0.85%) |
Sep 17, 2009 | 15.32 | 15.64 | 14.97 | 15.41 | 1,665,593 | +0.05(+0.30%) |
Sep 16, 2009 | 15.08 | 15.57 | 14.88 | 15.36 | 3,085,405 | +0.32(+2.11%) |
Sep 15, 2009 | 14.95 | 15.20 | 14.87 | 15.04 | 1,276,620 | +0.02(+0.10%) |
Sep 14, 2009 | 14.83 | 15.08 | 14.55 | 15.03 | 1,445,613 | -0.02(-0.15%) |
Sep 11, 2009 | 14.90 | 15.29 | 14.72 | 15.05 | 1,435,546 | +0.12(+0.78%) |
Sep 10, 2009 | 14.74 | 15.08 | 14.43 | 14.93 | 1,338,810 | +0.12(+0.84%) |
Sep 09, 2009 | 14.22 | 14.98 | 14.05 | 14.81 | 3,275,628 | +0.28(+1.92%) |
Sep 08, 2009 | 13.90 | 14.56 | 13.82 | 14.53 | 2,321,710 | +0.79(+5.74%) |
Sep 04, 2009 | 13.67 | 13.88 | 13.43 | 13.74 | 1,880,793 | +0.09(+0.68%) |
Sep 03, 2009 | 13.70 | 13.94 | 13.36 | 13.65 | 2,745,493 | +0.09(+0.68%) |
Sep 02, 2009 | 13.80 | 14.18 | 13.46 | 13.56 | 2,954,330 | -0.35(-2.50%) |
Sep 01, 2009 | 15.14 | 15.55 | 13.81 | 13.91 | 4,249,160 | -1.48(-9.65%) |
Aug 31, 2009 | 14.90 | 15.44 | 14.22 | 15.39 | 13,015,061 | -0.15(-1.00%) |
Aug 28, 2009 | 15.67 | 15.79 | 14.87 | 15.55 | 3,796,566 | +0.06(+0.40%) |
Aug 27, 2009 | 15.46 | 15.48 | 14.67 | 15.48 | 2,745,541 | +0.04(+0.25%) |
Aug 26, 2009 | 15.44 | 15.69 | 15.10 | 15.44 | 2,225,776 | -0.06(-0.40%) |
Aug 25, 2009 | 15.32 | 15.75 | 15.15 | 15.51 | 2,494,603 | +0.35(+2.30%) |
Aug 24, 2009 | 15.34 | 15.62 | 15.06 | 15.16 | 2,099,777 | -0.08(-0.51%) |
Aug 21, 2009 | 14.73 | 15.39 | 14.70 | 15.24 | 3,367,315 | +0.77(+5.29%) |
Aug 20, 2009 | 13.78 | 14.50 | 13.75 | 14.47 | 2,375,490 | +0.70(+5.11%) |
Aug 19, 2009 | 13.32 | 14.35 | 12.92 | 13.77 | 3,763,344 | +0.19(+1.37%) |
Aug 18, 2009 | 12.74 | 13.64 | 12.65 | 13.58 | 2,649,130 | +0.43(+3.29%) |
Aug 17, 2009 | 13.19 | 13.33 | 12.60 | 13.15 | 2,607,772 | -0.40(-2.97%) |
Aug 14, 2009 | 14.04 | 14.04 | 13.33 | 13.55 | 1,814,888 | -0.43(-3.10%) |
Aug 13, 2009 | 13.67 | 14.45 | 13.33 | 13.98 | 4,611,201 | +1.03(+7.94%) |
Aug 12, 2009 | 12.49 | 13.14 | 12.37 | 12.95 | 3,523,952 | +0.42(+3.33%) |
Aug 11, 2009 | 12.91 | 12.99 | 12.34 | 12.54 | 2,691,444 | -0.56(-4.31%) |
Aug 10, 2009 | 13.68 | 13.75 | 12.99 | 13.10 | 2,184,590 | -0.48(-3.53%) |
Aug 07, 2009 | 12.37 | 14.50 | 12.22 | 13.58 | 7,850,394 | +0.36(+2.69%) |
Aug 06, 2009 | 11.58 | 13.42 | 11.40 | 13.23 | 7,334,247 | +1.76(+15.39%) |
Aug 05, 2009 | 11.48 | 11.59 | 11.07 | 11.46 | 3,315,115 | -0.02(-0.20%) |
Aug 04, 2009 | 10.95 | 11.76 | 10.90 | 11.48 | 3,564,606 | +0.48(+4.32%) |
Aug 03, 2009 | 10.91 | 11.21 | 10.84 | 11.01 | 2,508,830 | +0.21(+1.90%) |
Jul 31, 2009 | 10.94 | 11.07 | 10.78 | 10.80 | 1,304,459 | -0.18(-1.62%) |
Jul 30, 2009 | 11.06 | 11.35 | 10.92 | 10.98 | 1,554,492 | -0.01(-0.07%) |
Jul 29, 2009 | 10.83 | 11.17 | 10.19 | 10.99 | 3,882,913 | +0.03(+0.28%) |
Jul 28, 2009 | 11.79 | 11.90 | 10.94 | 10.96 | 2,706,939 | -0.32(-2.88%) |
Jul 27, 2009 | 11.38 | 11.43 | 11.20 | 11.28 | 730,180 | -0.01(-0.07%) |
Jul 24, 2009 | 11.13 | 11.40 | 11.09 | 11.29 | 362 | -0.03(-0.27%) |
Jul 23, 2009 | 11.17 | 11.66 | 10.94 | 11.32 | 2,674,502 | +0.11(+0.97%) |
Jul 22, 2009 | 10.70 | 11.37 | 10.51 | 11.21 | 3,015,905 | +0.46(+4.24%) |
Jul 21, 2009 | 10.33 | 10.77 | 10.29 | 10.76 | 2,209,599 | +0.46(+4.51%) |
Jul 20, 2009 | 9.838 | 10.29 | 9.768 | 10.29 | 2,038,771 | +0.49(+5.05%) |
Jul 17, 2009 | 9.660 | 9.946 | 9.606 | 9.799 | 1,437,799 | +0.09(+0.88%) |
Jul 16, 2009 | 9.320 | 9.807 | 9.242 | 9.714 | 2,111,518 | +0.29(+3.04%) |
Jul 15, 2009 | 9.227 | 9.513 | 9.087 | 9.428 | 2,066,616 | +0.49(+5.45%) |
Jul 14, 2009 | 8.948 | 9.041 | 8.724 | 8.941 | 970,597 | +0.01(+0.09%) |
Jul 13, 2009 | 8.809 | 8.964 | 8.747 | 8.933 | 2,500,874 | +0.43(+5.10%) |
Jul 10, 2009 | 8.330 | 8.593 | 8.275 | 8.500 | 1,185,074 | +0.03(+0.37%) |
Jul 09, 2009 | 8.623 | 8.623 | 8.291 | 8.469 | 1,372,375 | +0.09(+1.01%) |
Jul 08, 2009 | 8.662 | 8.894 | 8.229 | 8.384 | 2,679,114 | -0.24(-2.78%) |
Jul 07, 2009 | 9.165 | 9.188 | 8.461 | 8.623 | 4,784,173 | -0.56(-6.14%) |
Jul 06, 2009 | 9.134 | 9.265 | 8.894 | 9.188 | 2,212,163 | -0.13(-1.41%) |
Jul 02, 2009 | 9.552 | 9.613 | 9.234 | 9.320 | 1,205,486 | -0.47(-4.82%) |