Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.01 | 15.19 | 14.70 | 14.96 | 13,065,261 | -0.03(-0.21%) |
Sep 29, 2009 | 14.88 | 15.34 | 14.80 | 14.99 | 16,742,036 | +0.21(+1.42%) |
Sep 28, 2009 | 14.27 | 14.89 | 14.23 | 14.78 | 9,165,733 | +0.54(+3.78%) |
Sep 25, 2009 | 14.35 | 14.62 | 14.16 | 14.24 | 8,484,803 | -0.18(-1.24%) |
Sep 24, 2009 | 14.73 | 14.91 | 14.35 | 14.42 | 10,579,837 | -0.25(-1.72%) |
Sep 23, 2009 | 14.96 | 15.17 | 14.67 | 14.67 | 9,385,304 | -0.30(-2.03%) |
Sep 22, 2009 | 14.90 | 15.06 | 14.89 | 14.97 | 8,219,400 | +0.18(+1.21%) |
Sep 21, 2009 | 14.72 | 14.92 | 14.62 | 14.80 | 10,056,129 | -0.16(-1.10%) |
Sep 18, 2009 | 14.96 | 15.16 | 14.87 | 14.96 | 11,960,520 | +0.02(+0.12%) |
Sep 17, 2009 | 15.01 | 15.42 | 14.83 | 14.94 | 12,631,950 | +0.40(+2.76%) |
Sep 16, 2009 | 14.46 | 15.18 | 14.45 | 14.54 | 14,827,967 | -0.02(-0.14%) |
Sep 15, 2009 | 14.61 | 14.67 | 14.36 | 14.56 | 10,306,338 | -0.05(-0.36%) |
Sep 14, 2009 | 14.20 | 14.63 | 13.98 | 14.61 | 9,791,289 | +0.32(+2.20%) |
Sep 11, 2009 | 14.16 | 14.36 | 13.91 | 14.30 | 10,595,986 | +0.20(+1.44%) |
Sep 10, 2009 | 13.95 | 14.29 | 13.54 | 14.10 | 9,198,456 | +0.13(+0.93%) |
Sep 09, 2009 | 13.62 | 14.08 | 13.59 | 13.97 | 11,755,834 | +0.22(+1.60%) |
Sep 08, 2009 | 13.63 | 13.75 | 13.50 | 13.75 | 11,683,140 | +0.38(+2.83%) |
Sep 04, 2009 | 13.56 | 13.67 | 13.23 | 13.37 | 12,176,956 | -0.23(-1.70%) |
Sep 03, 2009 | 13.68 | 13.75 | 13.26 | 13.60 | 10,683,797 | +0.06(+0.41%) |
Sep 02, 2009 | 13.29 | 13.79 | 13.21 | 13.54 | 11,839,625 | +0.19(+1.44%) |
Sep 01, 2009 | 14.13 | 14.24 | 13.31 | 13.35 | 18,986,676 | -0.86(-6.08%) |
Aug 31, 2009 | 14.00 | 14.25 | 13.99 | 14.21 | 10,110,817 | -0.03(-0.20%) |
Aug 28, 2009 | 14.48 | 14.52 | 14.15 | 14.24 | 9,192,575 | -0.11(-0.73%) |
Aug 27, 2009 | 14.35 | 14.46 | 14.06 | 14.35 | 10,465,820 | -0.14(-0.94%) |
Aug 26, 2009 | 14.61 | 14.69 | 14.31 | 14.48 | 10,664,450 | -0.13(-0.86%) |
Aug 25, 2009 | 14.49 | 14.72 | 14.43 | 14.61 | 11,394,618 | +0.19(+1.34%) |
Aug 24, 2009 | 14.77 | 14.92 | 14.32 | 14.42 | 9,203,983 | -0.23(-1.60%) |
Aug 21, 2009 | 14.19 | 14.77 | 14.10 | 14.65 | 16,756,825 | +0.61(+4.34%) |
Aug 20, 2009 | 14.22 | 14.60 | 13.93 | 14.04 | 16,938,604 | -0.16(-1.11%) |
Aug 19, 2009 | 13.97 | 14.35 | 13.79 | 14.20 | 8,094,304 | +0.05(+0.35%) |
Aug 18, 2009 | 13.93 | 14.21 | 13.83 | 14.15 | 7,521,124 | +0.13(+0.90%) |
Aug 17, 2009 | 14.40 | 14.41 | 13.86 | 14.03 | 13,022,235 | -0.69(-4.71%) |
Aug 14, 2009 | 14.87 | 14.95 | 14.46 | 14.72 | 9,367,349 | -0.15(-1.01%) |
Aug 13, 2009 | 14.91 | 14.96 | 14.60 | 14.87 | 8,420,231 | +0.13(+0.88%) |
Aug 12, 2009 | 14.11 | 14.88 | 14.01 | 14.74 | 15,347,522 | +0.66(+4.70%) |
Aug 11, 2009 | 14.24 | 14.37 | 14.04 | 14.08 | 10,704,887 | -0.24(-1.71%) |
Aug 10, 2009 | 14.56 | 14.60 | 14.13 | 14.32 | 8,811,187 | -0.27(-1.85%) |
Aug 07, 2009 | 14.09 | 14.73 | 14.02 | 14.59 | 15,119,180 | +0.67(+4.80%) |
Aug 06, 2009 | 14.13 | 14.18 | 13.57 | 13.92 | 13,470,431 | -0.17(-1.19%) |
Aug 05, 2009 | 13.97 | 14.18 | 13.73 | 14.09 | 15,107,432 | +0.28(+2.03%) |
Aug 04, 2009 | 13.53 | 13.96 | 13.47 | 13.81 | 12,614,198 | +0.22(+1.65%) |
Aug 03, 2009 | 13.44 | 13.64 | 13.31 | 13.59 | 11,274,866 | +0.34(+2.56%) |
Jul 31, 2009 | 13.10 | 13.29 | 12.77 | 13.25 | 13,725,409 | +0.02(+0.13%) |
Jul 30, 2009 | 12.59 | 13.44 | 12.53 | 13.23 | 19,071,778 | +0.83(+6.66%) |
Jul 29, 2009 | 12.41 | 12.63 | 12.17 | 12.41 | 17,157,928 | -0.40(-3.14%) |
Jul 28, 2009 | 12.71 | 13.03 | 12.64 | 12.81 | 11,096,063 | -0.04(-0.33%) |
Jul 27, 2009 | 12.71 | 12.92 | 12.55 | 12.85 | 10,466,372 | +0.30(+2.37%) |
Jul 24, 2009 | 12.33 | 12.65 | 12.20 | 12.55 | 4,786 | +0.11(+0.90%) |
Jul 23, 2009 | 11.74 | 12.56 | 11.66 | 12.44 | 16,700,140 | +0.73(+6.28%) |
Jul 22, 2009 | 11.55 | 11.81 | 11.39 | 11.71 | 8,382,469 | +0.07(+0.60%) |
Jul 21, 2009 | 11.58 | 11.67 | 11.45 | 11.64 | 14,286,818 | +0.20(+1.74%) |
Jul 20, 2009 | 11.10 | 11.51 | 11.10 | 11.44 | 11,625,843 | +0.41(+3.75%) |
Jul 17, 2009 | 11.03 | 11.11 | 10.85 | 11.02 | 9,911,449 | -0.03(-0.28%) |
Jul 16, 2009 | 11.13 | 11.29 | 10.93 | 11.05 | 15,495,665 | -0.28(-2.44%) |
Jul 15, 2009 | 11.11 | 11.45 | 11.00 | 11.33 | 22,125,282 | +0.35(+3.19%) |
Jul 14, 2009 | 10.67 | 11.04 | 10.66 | 10.98 | 14,951,059 | +0.25(+2.35%) |
Jul 13, 2009 | 10.13 | 10.74 | 9.952 | 10.73 | 18,070,972 | +0.70(+7.02%) |
Jul 10, 2009 | 10.06 | 10.11 | 9.886 | 10.03 | 11,124,571 | -0.11(-1.04%) |
Jul 09, 2009 | 10.28 | 10.31 | 10.04 | 10.13 | 10,896,178 | +0.05(+0.52%) |
Jul 08, 2009 | 10.26 | 10.43 | 9.858 | 10.08 | 18,696,396 | -0.12(-1.20%) |
Jul 07, 2009 | 10.48 | 10.50 | 10.18 | 10.20 | 13,359,678 | -0.28(-2.70%) |
Jul 06, 2009 | 10.27 | 10.50 | 10.15 | 10.48 | 12,037,795 | +0.19(+1.80%) |
Jul 02, 2009 | 10.86 | 10.90 | 10.28 | 10.30 | 13,928,680 | -0.64(-5.88%) |