Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.09 | 15.27 | 14.79 | 15.04 | 12,990,764 | -0.03(-0.21%) |
Sep 29, 2009 | 14.96 | 15.43 | 14.89 | 15.07 | 16,646,575 | +0.21(+1.42%) |
Sep 28, 2009 | 14.35 | 14.98 | 14.31 | 14.86 | 9,113,471 | +0.54(+3.78%) |
Sep 25, 2009 | 14.43 | 14.71 | 14.24 | 14.32 | 8,436,424 | -0.18(-1.24%) |
Sep 24, 2009 | 14.81 | 15.00 | 14.43 | 14.50 | 10,519,512 | -0.25(-1.72%) |
Sep 23, 2009 | 15.05 | 15.26 | 14.75 | 14.75 | 9,331,790 | -0.31(-2.03%) |
Sep 22, 2009 | 14.99 | 15.15 | 14.97 | 15.06 | 8,172,534 | +0.18(+1.21%) |
Sep 21, 2009 | 14.80 | 15.01 | 14.70 | 14.88 | 9,998,790 | -0.17(-1.10%) |
Sep 18, 2009 | 15.05 | 15.24 | 14.96 | 15.05 | 11,892,322 | +0.02(+0.12%) |
Sep 17, 2009 | 15.10 | 15.51 | 14.91 | 15.03 | 12,559,925 | +0.40(+2.76%) |
Sep 16, 2009 | 14.55 | 15.27 | 14.53 | 14.62 | 14,743,419 | -0.02(-0.14%) |
Sep 15, 2009 | 14.70 | 14.76 | 14.44 | 14.64 | 10,247,572 | -0.05(-0.36%) |
Sep 14, 2009 | 14.28 | 14.72 | 14.06 | 14.70 | 9,735,460 | +0.32(+2.20%) |
Sep 11, 2009 | 14.24 | 14.45 | 13.99 | 14.38 | 10,535,569 | +0.20(+1.44%) |
Sep 10, 2009 | 14.03 | 14.37 | 13.61 | 14.18 | 9,146,008 | +0.13(+0.93%) |
Sep 09, 2009 | 13.69 | 14.17 | 13.67 | 14.05 | 11,688,804 | +0.22(+1.60%) |
Sep 08, 2009 | 13.71 | 13.82 | 13.57 | 13.82 | 11,616,524 | +0.38(+2.83%) |
Sep 04, 2009 | 13.64 | 13.75 | 13.31 | 13.44 | 12,107,525 | -0.23(-1.70%) |
Sep 03, 2009 | 13.76 | 13.83 | 13.34 | 13.68 | 10,622,879 | +0.06(+0.41%) |
Sep 02, 2009 | 13.37 | 13.87 | 13.28 | 13.62 | 11,772,117 | +0.19(+1.44%) |
Sep 01, 2009 | 14.21 | 14.32 | 13.39 | 13.43 | 18,878,416 | -0.87(-6.08%) |
Aug 31, 2009 | 14.08 | 14.33 | 14.07 | 14.30 | 10,053,166 | -0.03(-0.20%) |
Aug 28, 2009 | 14.56 | 14.60 | 14.24 | 14.32 | 9,140,160 | -0.11(-0.73%) |
Aug 27, 2009 | 14.44 | 14.54 | 14.14 | 14.43 | 10,406,145 | -0.14(-0.94%) |
Aug 26, 2009 | 14.69 | 14.78 | 14.39 | 14.57 | 10,603,643 | -0.13(-0.86%) |
Aug 25, 2009 | 14.57 | 14.80 | 14.51 | 14.69 | 11,329,647 | +0.19(+1.33%) |
Aug 24, 2009 | 14.85 | 15.00 | 14.40 | 14.50 | 9,151,503 | -0.24(-1.60%) |
Aug 21, 2009 | 14.27 | 14.85 | 14.18 | 14.74 | 16,661,280 | +0.61(+4.34%) |
Aug 20, 2009 | 14.30 | 14.69 | 14.01 | 14.12 | 16,842,022 | -0.16(-1.11%) |
Aug 19, 2009 | 14.05 | 14.43 | 13.87 | 14.28 | 8,048,151 | +0.05(+0.35%) |
Aug 18, 2009 | 14.01 | 14.30 | 13.91 | 14.23 | 7,478,239 | +0.13(+0.90%) |
Aug 17, 2009 | 14.48 | 14.49 | 13.94 | 14.11 | 12,947,984 | -0.70(-4.71%) |
Aug 14, 2009 | 14.95 | 15.03 | 14.54 | 14.80 | 9,313,938 | -0.15(-1.01%) |
Aug 13, 2009 | 15.00 | 15.04 | 14.68 | 14.95 | 8,372,219 | +0.13(+0.88%) |
Aug 12, 2009 | 14.19 | 14.97 | 14.10 | 14.82 | 15,260,012 | +0.67(+4.70%) |
Aug 11, 2009 | 14.32 | 14.45 | 14.12 | 14.16 | 10,643,849 | -0.25(-1.71%) |
Aug 10, 2009 | 14.64 | 14.68 | 14.21 | 14.40 | 8,760,946 | -0.27(-1.85%) |
Aug 07, 2009 | 14.17 | 14.81 | 14.10 | 14.68 | 15,032,973 | +0.67(+4.80%) |
Aug 06, 2009 | 14.21 | 14.26 | 13.65 | 14.00 | 13,393,624 | -0.17(-1.19%) |
Aug 05, 2009 | 14.05 | 14.26 | 13.81 | 14.17 | 15,021,292 | +0.28(+2.03%) |
Aug 04, 2009 | 13.61 | 14.04 | 13.54 | 13.89 | 12,542,274 | +0.23(+1.65%) |
Aug 03, 2009 | 13.52 | 13.72 | 13.39 | 13.67 | 11,210,578 | +0.34(+2.56%) |
Jul 31, 2009 | 13.17 | 13.36 | 12.84 | 13.32 | 13,647,148 | +0.02(+0.13%) |
Jul 30, 2009 | 12.67 | 13.51 | 12.61 | 13.31 | 18,963,034 | +0.83(+6.66%) |
Jul 29, 2009 | 12.48 | 12.70 | 12.24 | 12.48 | 17,060,096 | -0.40(-3.14%) |
Jul 28, 2009 | 12.78 | 13.11 | 12.71 | 12.88 | 11,032,795 | -0.04(-0.33%) |
Jul 27, 2009 | 12.78 | 12.99 | 12.62 | 12.92 | 10,406,694 | +0.30(+2.37%) |
Jul 24, 2009 | 12.40 | 12.72 | 12.27 | 12.62 | 4,759 | +0.11(+0.90%) |
Jul 23, 2009 | 11.81 | 12.63 | 11.72 | 12.51 | 16,604,917 | +0.74(+6.28%) |
Jul 22, 2009 | 11.61 | 11.88 | 11.45 | 11.77 | 8,334,673 | +0.07(+0.60%) |
Jul 21, 2009 | 11.65 | 11.74 | 11.52 | 11.70 | 14,205,357 | +0.20(+1.74%) |
Jul 20, 2009 | 11.16 | 11.57 | 11.16 | 11.50 | 11,559,554 | +0.42(+3.75%) |
Jul 17, 2009 | 11.09 | 11.18 | 10.91 | 11.09 | 9,854,936 | -0.03(-0.28%) |
Jul 16, 2009 | 11.19 | 11.35 | 10.99 | 11.12 | 15,407,311 | -0.28(-2.44%) |
Jul 15, 2009 | 11.17 | 11.52 | 11.06 | 11.40 | 21,999,126 | +0.35(+3.19%) |
Jul 14, 2009 | 10.73 | 11.10 | 10.72 | 11.04 | 14,865,810 | +0.25(+2.35%) |
Jul 13, 2009 | 10.19 | 10.80 | 10.01 | 10.79 | 17,967,934 | +0.71(+7.02%) |
Jul 10, 2009 | 10.11 | 10.17 | 9.942 | 10.08 | 11,061,140 | -0.11(-1.04%) |
Jul 09, 2009 | 10.34 | 10.37 | 10.09 | 10.19 | 10,834,050 | +0.05(+0.52%) |
Jul 08, 2009 | 10.32 | 10.49 | 9.914 | 10.14 | 18,589,792 | -0.12(-1.20%) |
Jul 07, 2009 | 10.54 | 10.56 | 10.23 | 10.26 | 13,283,503 | -0.29(-2.70%) |
Jul 06, 2009 | 10.33 | 10.56 | 10.21 | 10.54 | 11,969,157 | +0.19(+1.80%) |
Jul 02, 2009 | 10.92 | 10.97 | 10.34 | 10.36 | 13,849,260 | -0.65(-5.88%) |