Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.09 | 15.28 | 14.79 | 15.04 | 12,988,860 | -0.03(-0.21%) |
Sep 29, 2009 | 14.96 | 15.43 | 14.89 | 15.08 | 16,644,136 | +0.21(+1.42%) |
Sep 28, 2009 | 14.35 | 14.98 | 14.32 | 14.86 | 9,112,135 | +0.54(+3.78%) |
Sep 25, 2009 | 14.43 | 14.71 | 14.24 | 14.32 | 8,435,187 | -0.18(-1.24%) |
Sep 24, 2009 | 14.82 | 15.00 | 14.43 | 14.50 | 10,517,970 | -0.25(-1.72%) |
Sep 23, 2009 | 15.05 | 15.26 | 14.76 | 14.76 | 9,330,423 | -0.31(-2.03%) |
Sep 22, 2009 | 14.99 | 15.15 | 14.98 | 15.06 | 8,171,336 | +0.18(+1.21%) |
Sep 21, 2009 | 14.80 | 15.01 | 14.71 | 14.88 | 9,997,325 | -0.17(-1.10%) |
Sep 18, 2009 | 15.05 | 15.24 | 14.96 | 15.05 | 11,890,579 | +0.02(+0.12%) |
Sep 17, 2009 | 15.10 | 15.51 | 14.91 | 15.03 | 12,558,084 | +0.40(+2.76%) |
Sep 16, 2009 | 14.55 | 15.27 | 14.53 | 14.63 | 14,741,259 | -0.02(-0.14%) |
Sep 15, 2009 | 14.70 | 14.76 | 14.45 | 14.65 | 10,246,070 | -0.05(-0.36%) |
Sep 14, 2009 | 14.28 | 14.72 | 14.06 | 14.70 | 9,734,033 | +0.32(+2.20%) |
Sep 11, 2009 | 14.24 | 14.45 | 14.00 | 14.38 | 10,534,024 | +0.20(+1.44%) |
Sep 10, 2009 | 14.03 | 14.38 | 13.62 | 14.18 | 9,144,667 | +0.13(+0.93%) |
Sep 09, 2009 | 13.70 | 14.17 | 13.67 | 14.05 | 11,687,091 | +0.22(+1.60%) |
Sep 08, 2009 | 13.71 | 13.83 | 13.58 | 13.83 | 11,614,822 | +0.38(+2.83%) |
Sep 04, 2009 | 13.64 | 13.75 | 13.31 | 13.45 | 12,105,750 | -0.23(-1.70%) |
Sep 03, 2009 | 13.76 | 13.83 | 13.34 | 13.68 | 10,621,322 | +0.06(+0.41%) |
Sep 02, 2009 | 13.37 | 13.87 | 13.28 | 13.62 | 11,770,391 | +0.19(+1.44%) |
Sep 01, 2009 | 14.21 | 14.32 | 13.39 | 13.43 | 18,875,650 | -0.87(-6.08%) |
Aug 31, 2009 | 14.08 | 14.33 | 14.07 | 14.30 | 10,051,693 | -0.03(-0.20%) |
Aug 28, 2009 | 14.57 | 14.60 | 14.24 | 14.33 | 9,138,821 | -0.11(-0.73%) |
Aug 27, 2009 | 14.44 | 14.54 | 14.14 | 14.43 | 10,404,620 | -0.14(-0.94%) |
Aug 26, 2009 | 14.70 | 14.78 | 14.40 | 14.57 | 10,602,089 | -0.13(-0.86%) |
Aug 25, 2009 | 14.58 | 14.80 | 14.51 | 14.70 | 11,327,987 | +0.19(+1.33%) |
Aug 24, 2009 | 14.85 | 15.01 | 14.41 | 14.50 | 9,150,162 | -0.24(-1.60%) |
Aug 21, 2009 | 14.28 | 14.85 | 14.19 | 14.74 | 16,658,838 | +0.61(+4.34%) |
Aug 20, 2009 | 14.30 | 14.69 | 14.02 | 14.13 | 16,839,552 | -0.16(-1.11%) |
Aug 19, 2009 | 14.05 | 14.44 | 13.87 | 14.28 | 8,046,972 | +0.05(+0.35%) |
Aug 18, 2009 | 14.01 | 14.30 | 13.91 | 14.23 | 7,477,143 | +0.13(+0.90%) |
Aug 17, 2009 | 14.48 | 14.49 | 13.94 | 14.11 | 12,946,086 | -0.70(-4.71%) |
Aug 14, 2009 | 14.96 | 15.04 | 14.54 | 14.80 | 9,312,573 | -0.15(-1.01%) |
Aug 13, 2009 | 15.00 | 15.04 | 14.69 | 14.96 | 8,370,992 | +0.13(+0.88%) |
Aug 12, 2009 | 14.19 | 14.97 | 14.10 | 14.83 | 15,257,776 | +0.67(+4.70%) |
Aug 11, 2009 | 14.32 | 14.45 | 14.13 | 14.16 | 10,642,289 | -0.25(-1.71%) |
Aug 10, 2009 | 14.65 | 14.68 | 14.21 | 14.41 | 8,759,662 | -0.27(-1.85%) |
Aug 07, 2009 | 14.17 | 14.82 | 14.10 | 14.68 | 15,030,769 | +0.67(+4.80%) |
Aug 06, 2009 | 14.21 | 14.27 | 13.65 | 14.01 | 13,391,661 | -0.17(-1.19%) |
Aug 05, 2009 | 14.05 | 14.26 | 13.81 | 14.17 | 15,019,090 | +0.28(+2.03%) |
Aug 04, 2009 | 13.61 | 14.04 | 13.54 | 13.89 | 12,540,436 | +0.23(+1.65%) |
Aug 03, 2009 | 13.52 | 13.72 | 13.39 | 13.67 | 11,208,935 | +0.34(+2.56%) |
Jul 31, 2009 | 13.18 | 13.37 | 12.84 | 13.33 | 13,645,148 | +0.02(+0.13%) |
Jul 30, 2009 | 12.67 | 13.52 | 12.61 | 13.31 | 18,960,254 | +0.83(+6.66%) |
Jul 29, 2009 | 12.48 | 12.70 | 12.24 | 12.48 | 17,057,596 | -0.40(-3.14%) |
Jul 28, 2009 | 12.78 | 13.11 | 12.71 | 12.88 | 11,031,178 | -0.04(-0.33%) |
Jul 27, 2009 | 12.78 | 13.00 | 12.63 | 12.93 | 10,405,169 | +0.30(+2.37%) |
Jul 24, 2009 | 12.40 | 12.72 | 12.27 | 12.63 | 4,758 | +0.11(+0.90%) |
Jul 23, 2009 | 11.81 | 12.64 | 11.72 | 12.51 | 16,602,484 | +0.74(+6.28%) |
Jul 22, 2009 | 11.62 | 11.88 | 11.45 | 11.77 | 8,333,451 | +0.07(+0.60%) |
Jul 21, 2009 | 11.65 | 11.74 | 11.52 | 11.70 | 14,203,275 | +0.20(+1.74%) |
Jul 20, 2009 | 11.16 | 11.57 | 11.16 | 11.50 | 11,557,860 | +0.42(+3.75%) |
Jul 17, 2009 | 11.09 | 11.18 | 10.91 | 11.09 | 9,853,491 | -0.03(-0.29%) |
Jul 16, 2009 | 11.19 | 11.36 | 11.00 | 11.12 | 15,405,053 | -0.28(-2.44%) |
Jul 15, 2009 | 11.18 | 11.52 | 11.06 | 11.40 | 21,995,902 | +0.35(+3.19%) |
Jul 14, 2009 | 10.73 | 11.10 | 10.73 | 11.05 | 14,863,631 | +0.25(+2.35%) |
Jul 13, 2009 | 10.19 | 10.80 | 10.01 | 10.79 | 17,965,300 | +0.71(+7.02%) |
Jul 10, 2009 | 10.12 | 10.17 | 9.944 | 10.08 | 11,059,519 | -0.11(-1.04%) |
Jul 09, 2009 | 10.35 | 10.37 | 10.10 | 10.19 | 10,832,462 | +0.05(+0.52%) |
Jul 08, 2009 | 10.32 | 10.49 | 9.916 | 10.14 | 18,587,068 | -0.12(-1.20%) |
Jul 07, 2009 | 10.55 | 10.56 | 10.24 | 10.26 | 13,281,556 | -0.29(-2.70%) |
Jul 06, 2009 | 10.33 | 10.56 | 10.21 | 10.55 | 11,967,403 | +0.19(+1.80%) |
Jul 02, 2009 | 10.92 | 10.97 | 10.35 | 10.36 | 13,847,231 | -0.65(-5.88%) |