Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.24 | 14.31 | 13.93 | 14.11 | 5,909,873 | +0.01(+0.10%) |
Sep 29, 2009 | 14.20 | 14.23 | 14.02 | 14.09 | 2,594,167 | -0.16(-1.11%) |
Sep 28, 2009 | 13.89 | 14.28 | 13.84 | 14.25 | 3,650,290 | +0.46(+3.36%) |
Sep 25, 2009 | 13.89 | 14.04 | 13.71 | 13.79 | 3,050,021 | -0.06(-0.44%) |
Sep 24, 2009 | 14.27 | 14.35 | 13.80 | 13.85 | 4,546,925 | -0.38(-2.65%) |
Sep 23, 2009 | 14.53 | 14.53 | 14.21 | 14.23 | 3,242,919 | -0.17(-1.16%) |
Sep 22, 2009 | 14.55 | 14.59 | 14.37 | 14.39 | 3,101,509 | +0.02(+0.12%) |
Sep 21, 2009 | 14.56 | 14.62 | 14.30 | 14.38 | 3,379,011 | -0.32(-2.16%) |
Sep 18, 2009 | 14.73 | 14.80 | 14.66 | 14.69 | 3,325,019 | -0.04(-0.27%) |
Sep 17, 2009 | 14.67 | 14.93 | 14.67 | 14.73 | 8,522,425 | -0.03(-0.21%) |
Sep 16, 2009 | 14.80 | 14.91 | 14.65 | 14.76 | 5,204,070 | +0.00(+0.02%) |
Sep 15, 2009 | 14.39 | 14.79 | 14.27 | 14.76 | 7,001,983 | +0.43(+2.99%) |
Sep 14, 2009 | 14.23 | 14.47 | 14.17 | 14.33 | 4,324,357 | -0.10(-0.66%) |
Sep 11, 2009 | 14.46 | 14.56 | 14.34 | 14.43 | 4,532,576 | -0.01(-0.04%) |
Sep 10, 2009 | 14.21 | 14.49 | 14.17 | 14.43 | 5,895,628 | +0.26(+1.85%) |
Sep 09, 2009 | 14.50 | 14.52 | 14.11 | 14.17 | 6,384,315 | -0.29(-2.01%) |
Sep 08, 2009 | 14.53 | 14.63 | 14.41 | 14.46 | 5,346,375 | +0.17(+1.21%) |
Sep 04, 2009 | 13.99 | 14.32 | 13.95 | 14.29 | 3,607,059 | +0.29(+2.04%) |
Sep 03, 2009 | 13.52 | 14.03 | 13.43 | 14.00 | 4,301,295 | +0.58(+4.36%) |
Sep 02, 2009 | 13.55 | 13.56 | 13.23 | 13.42 | 4,947,532 | -0.20(-1.46%) |
Sep 01, 2009 | 13.87 | 14.08 | 13.55 | 13.62 | 4,455,196 | -0.28(-2.03%) |
Aug 31, 2009 | 13.97 | 13.97 | 13.70 | 13.90 | 5,234,587 | -0.32(-2.27%) |
Aug 28, 2009 | 14.34 | 14.47 | 14.17 | 14.22 | 3,812,765 | -0.06(-0.42%) |
Aug 27, 2009 | 14.14 | 14.34 | 13.86 | 14.28 | 4,739,032 | +0.09(+0.61%) |
Aug 26, 2009 | 14.30 | 14.40 | 14.05 | 14.20 | 5,831,228 | -0.08(-0.58%) |
Aug 25, 2009 | 14.14 | 14.41 | 14.14 | 14.28 | 5,167,566 | +0.21(+1.47%) |
Aug 24, 2009 | 14.26 | 14.40 | 14.00 | 14.07 | 3,671,626 | -0.15(-1.07%) |
Aug 21, 2009 | 14.11 | 14.29 | 14.02 | 14.23 | 4,645,666 | +0.17(+1.23%) |
Aug 20, 2009 | 13.99 | 14.18 | 13.99 | 14.05 | 3,789,095 | -0.01(-0.04%) |
Aug 19, 2009 | 13.71 | 14.16 | 13.52 | 14.06 | 4,535,459 | +0.20(+1.45%) |
Aug 18, 2009 | 13.65 | 13.90 | 13.65 | 13.86 | 4,321,173 | +0.33(+2.47%) |
Aug 17, 2009 | 13.72 | 13.72 | 13.50 | 13.52 | 4,029,728 | -0.61(-4.32%) |
Aug 14, 2009 | 14.31 | 14.34 | 13.95 | 14.13 | 4,049,775 | -0.14(-1.01%) |
Aug 13, 2009 | 14.24 | 14.36 | 14.02 | 14.28 | 3,002,827 | +0.08(+0.57%) |
Aug 12, 2009 | 13.97 | 14.34 | 13.94 | 14.20 | 3,534,651 | +0.17(+1.21%) |
Aug 11, 2009 | 13.98 | 14.06 | 13.79 | 14.03 | 4,286,182 | -0.17(-1.22%) |
Aug 10, 2009 | 14.42 | 14.43 | 14.10 | 14.20 | 2,443,778 | -0.30(-2.05%) |
Aug 07, 2009 | 14.11 | 14.63 | 14.11 | 14.50 | 4,461,394 | +0.31(+2.15%) |
Aug 06, 2009 | 14.51 | 14.53 | 14.13 | 14.19 | 5,308,607 | -0.25(-1.72%) |
Aug 05, 2009 | 14.57 | 14.57 | 14.16 | 14.44 | 7,964,560 | -0.04(-0.28%) |
Aug 04, 2009 | 14.18 | 14.63 | 14.18 | 14.48 | 4,772,921 | +0.14(+1.00%) |
Aug 03, 2009 | 14.28 | 14.48 | 14.24 | 14.33 | 5,918,353 | +0.29(+2.05%) |
Jul 31, 2009 | 13.89 | 14.23 | 13.75 | 14.05 | 5,562,061 | +0.27(+1.96%) |
Jul 30, 2009 | 13.37 | 13.92 | 13.37 | 13.78 | 7,412,414 | +0.56(+4.23%) |
Jul 29, 2009 | 13.04 | 13.24 | 12.94 | 13.22 | 3,421,152 | -0.02(-0.13%) |
Jul 28, 2009 | 13.06 | 13.32 | 13.06 | 13.23 | 4,308,886 | +0.10(+0.77%) |
Jul 27, 2009 | 13.20 | 13.24 | 12.94 | 13.13 | 8,114,345 | -0.09(-0.70%) |
Jul 24, 2009 | 13.25 | 13.49 | 13.15 | 13.23 | 9,359,487 | -0.13(-0.97%) |
Jul 23, 2009 | 13.20 | 13.60 | 13.11 | 13.36 | 6,538,021 | +0.20(+1.55%) |
Jul 22, 2009 | 13.10 | 13.38 | 13.01 | 13.15 | 3,944,874 | -0.01(-0.04%) |
Jul 21, 2009 | 13.21 | 13.34 | 13.07 | 13.16 | 10,685,837 | +0.28(+2.19%) |
Jul 20, 2009 | 12.64 | 12.96 | 12.64 | 12.87 | 8,893,424 | +0.29(+2.26%) |
Jul 17, 2009 | 12.52 | 12.74 | 12.43 | 12.59 | 6,709,830 | +0.03(+0.21%) |
Jul 16, 2009 | 12.27 | 12.61 | 12.18 | 12.56 | 10,132,461 | +0.23(+1.87%) |
Jul 15, 2009 | 11.95 | 12.38 | 11.94 | 12.33 | 9,899,795 | +0.52(+4.41%) |
Jul 14, 2009 | 11.65 | 11.85 | 11.62 | 11.81 | 10,269,978 | +0.35(+3.07%) |
Jul 13, 2009 | 11.31 | 11.48 | 11.09 | 11.46 | 8,373,223 | +0.20(+1.74%) |
Jul 10, 2009 | 11.10 | 11.37 | 11.02 | 11.27 | 4,218,001 | +0.15(+1.37%) |
Jul 09, 2009 | 11.21 | 11.30 | 11.01 | 11.11 | 5,819,414 | -0.06(-0.57%) |
Jul 08, 2009 | 11.30 | 11.41 | 10.92 | 11.18 | 7,028,219 | -0.05(-0.44%) |
Jul 07, 2009 | 11.84 | 12.00 | 11.20 | 11.22 | 9,732,487 | -0.77(-6.46%) |
Jul 06, 2009 | 11.92 | 12.01 | 11.66 | 12.00 | 4,812,582 | -0.05(-0.45%) |
Jul 02, 2009 | 12.33 | 12.43 | 11.99 | 12.05 | 3,629,774 | -0.38(-3.06%) |