Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.81 | 14.84 | 14.42 | 14.59 | 2,347,551 | +0.17(+1.16%) |
Sep 29, 2009 | 14.69 | 14.77 | 14.39 | 14.42 | 2,202,469 | -0.09(-0.60%) |
Sep 28, 2009 | 14.28 | 14.56 | 14.21 | 14.51 | 2,555,489 | +0.41(+2.89%) |
Sep 25, 2009 | 14.12 | 14.23 | 13.96 | 14.10 | 2,809,477 | -0.31(-2.14%) |
Sep 24, 2009 | 14.87 | 14.94 | 14.22 | 14.41 | 2,900,040 | -0.40(-2.71%) |
Sep 23, 2009 | 15.06 | 15.23 | 14.80 | 14.81 | 2,173,092 | -0.18(-1.19%) |
Sep 22, 2009 | 15.00 | 15.10 | 14.94 | 14.99 | 2,840,702 | +0.14(+0.91%) |
Sep 21, 2009 | 14.65 | 14.94 | 14.54 | 14.86 | 2,482,030 | -0.31(-2.04%) |
Sep 18, 2009 | 15.22 | 15.24 | 14.94 | 15.16 | 2,488,880 | -0.09(-0.61%) |
Sep 17, 2009 | 15.45 | 15.66 | 15.13 | 15.26 | 3,161,459 | -0.08(-0.52%) |
Sep 16, 2009 | 15.18 | 15.85 | 15.03 | 15.34 | 5,456,089 | +0.18(+1.18%) |
Sep 15, 2009 | 15.20 | 15.31 | 14.98 | 15.16 | 3,068,738 | -0.17(-1.13%) |
Sep 14, 2009 | 14.95 | 15.41 | 14.93 | 15.33 | 3,197,791 | +0.17(+1.14%) |
Sep 11, 2009 | 15.35 | 15.42 | 15.13 | 15.16 | 1,450,411 | -0.14(-0.93%) |
Sep 10, 2009 | 15.09 | 15.31 | 14.92 | 15.30 | 2,215,941 | +0.24(+1.60%) |
Sep 09, 2009 | 14.88 | 15.15 | 14.80 | 15.06 | 1,860,956 | +0.44(+3.00%) |
Sep 08, 2009 | 14.70 | 14.70 | 14.44 | 14.62 | 2,204,987 | +0.14(+0.98%) |
Sep 04, 2009 | 14.24 | 14.53 | 14.15 | 14.48 | 1,433,236 | +0.12(+0.82%) |
Sep 03, 2009 | 14.46 | 14.50 | 14.12 | 14.36 | 2,188,930 | +0.07(+0.52%) |
Sep 02, 2009 | 14.21 | 14.44 | 14.17 | 14.29 | 2,368,570 | -0.20(-1.36%) |
Sep 01, 2009 | 14.80 | 15.07 | 14.33 | 14.49 | 3,318,508 | -0.60(-3.97%) |
Aug 31, 2009 | 14.99 | 15.10 | 14.62 | 15.08 | 1,720,735 | -0.14(-0.89%) |
Aug 28, 2009 | 15.42 | 15.47 | 15.12 | 15.22 | 2,436,968 | +0.22(+1.48%) |
Aug 27, 2009 | 14.85 | 15.02 | 14.58 | 15.00 | 2,926,574 | +0.36(+2.49%) |
Aug 26, 2009 | 14.47 | 14.71 | 14.37 | 14.63 | 3,014,632 | +0.04(+0.25%) |
Aug 25, 2009 | 14.78 | 14.87 | 14.55 | 14.60 | 3,099,514 | +0.23(+1.63%) |
Aug 24, 2009 | 14.76 | 14.81 | 14.24 | 14.36 | 2,315,768 | -0.12(-0.85%) |
Aug 21, 2009 | 14.34 | 14.60 | 14.25 | 14.49 | 3,246,124 | +0.19(+1.34%) |
Aug 20, 2009 | 14.15 | 14.37 | 14.12 | 14.29 | 1,914,899 | +0.12(+0.83%) |
Aug 19, 2009 | 13.85 | 14.23 | 13.84 | 14.18 | 1,520,541 | +0.07(+0.48%) |
Aug 18, 2009 | 13.92 | 14.20 | 13.89 | 14.11 | 2,648,664 | +0.15(+1.07%) |
Aug 17, 2009 | 13.94 | 14.02 | 13.73 | 13.96 | 3,951,607 | -0.88(-5.96%) |
Aug 14, 2009 | 14.92 | 14.92 | 14.47 | 14.84 | 2,518,909 | +0.15(+1.05%) |
Aug 13, 2009 | 14.61 | 14.84 | 14.44 | 14.69 | 2,239,400 | +0.23(+1.62%) |
Aug 12, 2009 | 14.13 | 14.64 | 14.13 | 14.45 | 1,998,716 | +0.40(+2.85%) |
Aug 11, 2009 | 14.23 | 14.44 | 13.99 | 14.05 | 3,002,835 | -0.46(-3.15%) |
Aug 10, 2009 | 14.71 | 14.84 | 14.32 | 14.51 | 2,392,700 | -0.39(-2.61%) |
Aug 07, 2009 | 14.87 | 15.17 | 14.81 | 14.90 | 4,163,313 | +0.43(+2.94%) |
Aug 06, 2009 | 15.00 | 15.00 | 14.24 | 14.47 | 4,222,892 | +0.12(+0.86%) |
Aug 05, 2009 | 14.40 | 14.41 | 14.05 | 14.35 | 4,034,647 | +0.76(+5.59%) |
Aug 04, 2009 | 13.68 | 13.93 | 13.54 | 13.59 | 4,000,940 | -0.11(-0.80%) |
Aug 03, 2009 | 13.36 | 13.83 | 13.27 | 13.70 | 6,437,552 | +1.02(+8.07%) |
Jul 31, 2009 | 12.62 | 12.69 | 12.39 | 12.68 | 4,350,022 | +0.24(+1.94%) |
Jul 30, 2009 | 12.54 | 12.64 | 12.37 | 12.44 | 3,020,951 | +0.43(+3.55%) |
Jul 29, 2009 | 12.12 | 12.12 | 11.94 | 12.01 | 2,390,947 | -0.26(-2.11%) |
Jul 28, 2009 | 12.04 | 12.34 | 11.97 | 12.27 | 2,777,074 | -0.12(-1.00%) |
Jul 27, 2009 | 12.50 | 12.60 | 12.29 | 12.39 | 4,862,420 | -0.47(-3.65%) |
Jul 24, 2009 | 12.78 | 13.00 | 12.58 | 12.86 | 3,751,481 | +0.06(+0.48%) |
Jul 23, 2009 | 12.09 | 13.00 | 12.00 | 12.80 | 5,091,532 | +0.51(+4.17%) |
Jul 22, 2009 | 12.12 | 12.51 | 12.02 | 12.29 | 2,958,648 | -0.21(-1.68%) |
Jul 21, 2009 | 12.69 | 12.71 | 12.26 | 12.50 | 2,630,702 | -0.38(-2.92%) |
Jul 20, 2009 | 12.85 | 12.89 | 12.72 | 12.87 | 2,787,607 | +0.22(+1.76%) |
Jul 17, 2009 | 12.84 | 12.87 | 12.50 | 12.65 | 2,648,591 | -0.27(-2.10%) |
Jul 16, 2009 | 12.75 | 12.99 | 12.72 | 12.92 | 3,223,287 | +0.15(+1.16%) |
Jul 15, 2009 | 12.64 | 12.86 | 12.50 | 12.78 | 3,862,306 | +0.68(+5.61%) |
Jul 14, 2009 | 12.12 | 12.18 | 11.91 | 12.10 | 3,649,570 | +0.08(+0.67%) |
Jul 13, 2009 | 11.79 | 12.04 | 11.56 | 12.02 | 3,036,312 | +0.51(+4.45%) |
Jul 10, 2009 | 11.54 | 11.64 | 11.37 | 11.50 | 2,412,062 | -0.16(-1.38%) |
Jul 09, 2009 | 11.58 | 11.79 | 11.41 | 11.66 | 3,162,603 | +0.30(+2.66%) |
Jul 08, 2009 | 11.55 | 11.59 | 11.00 | 11.36 | 5,178,428 | -0.30(-2.54%) |
Jul 07, 2009 | 11.86 | 11.87 | 11.54 | 11.66 | 4,209,608 | -0.19(-1.62%) |
Jul 06, 2009 | 11.56 | 11.85 | 11.51 | 11.85 | 4,414,760 | +0.12(+1.05%) |
Jul 02, 2009 | 11.76 | 11.76 | 11.45 | 11.73 | 5,451,212 | -0.10(-0.84%) |