Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.44 | 15.53 | 14.92 | 15.33 | 6,480,452 | -0.11(-0.68%) |
Sep 29, 2009 | 15.43 | 15.64 | 15.24 | 15.43 | 3,585,062 | +0.01(+0.08%) |
Sep 28, 2009 | 15.23 | 15.61 | 15.09 | 15.42 | 4,790,051 | +0.34(+2.26%) |
Sep 25, 2009 | 14.96 | 15.34 | 14.96 | 15.08 | 5,613,310 | -0.12(-0.78%) |
Sep 24, 2009 | 15.40 | 15.52 | 15.00 | 15.20 | 8,910,246 | -0.17(-1.09%) |
Sep 23, 2009 | 15.63 | 15.67 | 15.20 | 15.36 | 20,611,150 | -0.22(-1.43%) |
Sep 22, 2009 | 15.79 | 15.97 | 15.57 | 15.59 | 10,433,263 | -0.19(-1.21%) |
Sep 21, 2009 | 15.94 | 16.13 | 15.73 | 15.78 | 7,061,115 | -0.33(-2.04%) |
Sep 18, 2009 | 16.25 | 16.25 | 15.89 | 16.11 | 9,941,162 | -0.04(-0.28%) |
Sep 17, 2009 | 15.98 | 16.25 | 15.95 | 16.15 | 8,591,255 | +0.09(+0.53%) |
Sep 16, 2009 | 15.89 | 16.19 | 15.70 | 16.07 | 8,722,901 | +0.12(+0.76%) |
Sep 15, 2009 | 15.75 | 16.04 | 15.75 | 15.94 | 6,359,518 | -0.06(-0.36%) |
Sep 14, 2009 | 15.55 | 16.07 | 15.52 | 16.00 | 7,091,873 | +0.33(+2.13%) |
Sep 11, 2009 | 15.46 | 15.81 | 15.46 | 15.67 | 7,275,883 | +0.10(+0.63%) |
Sep 10, 2009 | 15.37 | 15.62 | 15.16 | 15.57 | 7,918,649 | +0.09(+0.58%) |
Sep 09, 2009 | 14.97 | 15.59 | 14.86 | 15.48 | 10,757,519 | +0.46(+3.08%) |
Sep 08, 2009 | 14.81 | 15.20 | 14.81 | 15.02 | 5,793,276 | +0.22(+1.46%) |
Sep 04, 2009 | 14.40 | 14.86 | 14.25 | 14.80 | 7,246,511 | +0.39(+2.71%) |
Sep 03, 2009 | 14.28 | 14.44 | 14.16 | 14.41 | 6,087,746 | +0.17(+1.20%) |
Sep 02, 2009 | 14.26 | 14.36 | 13.97 | 14.24 | 8,548,376 | -0.02(-0.11%) |
Sep 01, 2009 | 14.62 | 15.20 | 14.19 | 14.26 | 10,070,542 | -0.44(-3.01%) |
Aug 31, 2009 | 14.79 | 14.84 | 14.53 | 14.70 | 6,046,207 | -0.22(-1.47%) |
Aug 28, 2009 | 15.09 | 15.22 | 14.73 | 14.92 | 5,524,566 | -0.04(-0.24%) |
Aug 27, 2009 | 14.92 | 15.10 | 14.62 | 14.96 | 7,269,914 | -0.04(-0.27%) |
Aug 26, 2009 | 15.19 | 15.28 | 14.86 | 15.00 | 5,634,376 | -0.25(-1.63%) |
Aug 25, 2009 | 15.00 | 15.41 | 15.00 | 15.25 | 7,778,633 | +0.24(+1.63%) |
Aug 24, 2009 | 15.14 | 15.34 | 14.91 | 15.00 | 5,802,588 | -0.11(-0.73%) |
Aug 21, 2009 | 14.62 | 15.27 | 14.47 | 15.11 | 11,795,102 | +0.67(+4.64%) |
Aug 20, 2009 | 14.33 | 14.53 | 14.20 | 14.44 | 7,423,532 | +0.09(+0.65%) |
Aug 19, 2009 | 14.30 | 14.48 | 13.88 | 14.35 | 6,981,671 | +0.06(+0.40%) |
Aug 18, 2009 | 13.77 | 14.31 | 13.75 | 14.29 | 8,805,696 | +0.64(+4.71%) |
Aug 17, 2009 | 14.03 | 14.03 | 13.63 | 13.65 | 7,897,655 | -0.65(-4.58%) |
Aug 14, 2009 | 14.81 | 14.92 | 14.10 | 14.30 | 9,308,805 | -0.61(-4.06%) |
Aug 13, 2009 | 14.79 | 14.99 | 14.47 | 14.91 | 7,730,419 | +0.27(+1.83%) |
Aug 12, 2009 | 14.10 | 14.82 | 14.10 | 14.64 | 7,990,800 | +0.44(+3.12%) |
Aug 11, 2009 | 14.39 | 14.43 | 14.09 | 14.20 | 6,152,201 | -0.37(-2.54%) |
Aug 10, 2009 | 14.55 | 14.78 | 14.42 | 14.57 | 6,811,036 | -0.10(-0.66%) |
Aug 07, 2009 | 14.46 | 14.73 | 14.27 | 14.66 | 7,641,129 | +0.48(+3.41%) |
Aug 06, 2009 | 14.21 | 14.38 | 14.04 | 14.18 | 6,823,042 | -0.01(-0.06%) |
Aug 05, 2009 | 14.38 | 14.46 | 13.88 | 14.19 | 7,238,650 | -0.15(-1.08%) |
Aug 04, 2009 | 14.19 | 14.39 | 14.08 | 14.34 | 7,724,261 | +0.03(+0.23%) |
Aug 03, 2009 | 14.22 | 14.38 | 14.08 | 14.31 | 9,872,979 | +0.23(+1.62%) |
Jul 31, 2009 | 13.89 | 14.23 | 13.89 | 14.08 | 8,230,246 | +0.16(+1.14%) |
Jul 30, 2009 | 13.73 | 14.25 | 13.57 | 13.92 | 13,617,112 | +0.59(+4.39%) |
Jul 29, 2009 | 13.22 | 13.52 | 12.94 | 13.34 | 11,969,283 | +0.04(+0.34%) |
Jul 28, 2009 | 13.41 | 13.75 | 12.59 | 13.29 | 25,692,402 | -1.05(-7.31%) |
Jul 27, 2009 | 14.14 | 14.38 | 13.82 | 14.34 | 9,918,378 | +0.28(+2.02%) |
Jul 24, 2009 | 14.14 | 14.27 | 13.82 | 14.06 | 10,039,506 | -0.22(-1.57%) |
Jul 23, 2009 | 13.92 | 14.40 | 13.72 | 14.28 | 14,316,100 | +0.43(+3.14%) |
Jul 22, 2009 | 13.46 | 13.96 | 13.21 | 13.85 | 13,872,697 | +0.31(+2.31%) |
Jul 21, 2009 | 13.48 | 13.80 | 13.21 | 13.53 | 9,335,050 | +0.16(+1.18%) |
Jul 20, 2009 | 13.01 | 13.49 | 13.01 | 13.38 | 9,788,223 | +0.39(+3.00%) |
Jul 17, 2009 | 12.67 | 13.11 | 12.61 | 12.99 | 9,123,914 | +0.22(+1.72%) |
Jul 16, 2009 | 12.79 | 12.90 | 12.69 | 12.77 | 10,863,635 | -0.06(-0.48%) |
Jul 15, 2009 | 12.44 | 12.90 | 12.40 | 12.83 | 17,001,640 | +0.50(+4.02%) |
Jul 14, 2009 | 12.19 | 12.35 | 12.08 | 12.33 | 8,147,587 | +0.14(+1.17%) |
Jul 13, 2009 | 11.88 | 12.20 | 11.69 | 12.19 | 10,414,355 | +0.20(+1.66%) |
Jul 10, 2009 | 11.95 | 12.11 | 11.81 | 11.99 | 10,032,396 | -0.04(-0.30%) |
Jul 09, 2009 | 11.94 | 12.23 | 11.75 | 12.03 | 13,781,961 | +0.19(+1.58%) |
Jul 08, 2009 | 11.93 | 12.11 | 11.59 | 11.84 | 19,688,878 | -0.23(-1.92%) |
Jul 07, 2009 | 12.47 | 12.56 | 11.99 | 12.07 | 9,698,345 | -0.45(-3.60%) |
Jul 06, 2009 | 12.56 | 12.61 | 12.22 | 12.52 | 9,462,868 | -0.13(-1.03%) |
Jul 02, 2009 | 13.20 | 13.21 | 12.64 | 12.65 | 9,530,932 | -0.74(-5.55%) |