Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.15 | 14.18 | 13.85 | 14.05 | 11,274,016 | -0.08(-0.53%) |
Sep 29, 2009 | 14.09 | 14.22 | 13.99 | 14.13 | 9,142,042 | +0.09(+0.61%) |
Sep 28, 2009 | 13.84 | 14.08 | 13.83 | 14.04 | 6,373,721 | +0.26(+1.90%) |
Sep 25, 2009 | 13.67 | 13.85 | 13.63 | 13.78 | 8,409,996 | +0.11(+0.80%) |
Sep 24, 2009 | 13.71 | 13.79 | 13.60 | 13.67 | 6,808,755 | +0.05(+0.37%) |
Sep 23, 2009 | 13.59 | 13.90 | 13.38 | 13.62 | 12,271,841 | +0.54(+4.09%) |
Sep 22, 2009 | 13.21 | 13.45 | 13.09 | 13.09 | 7,647,466 | -0.07(-0.54%) |
Sep 21, 2009 | 13.20 | 13.25 | 13.03 | 13.16 | 6,837,617 | -0.06(-0.47%) |
Sep 18, 2009 | 13.35 | 13.39 | 13.20 | 13.22 | 9,220,569 | -0.06(-0.44%) |
Sep 17, 2009 | 13.52 | 13.68 | 13.27 | 13.28 | 6,424,975 | -0.03(-0.21%) |
Sep 16, 2009 | 13.29 | 13.56 | 13.24 | 13.31 | 5,781,896 | +0.06(+0.43%) |
Sep 15, 2009 | 13.20 | 13.30 | 13.09 | 13.25 | 4,485,522 | +0.08(+0.64%) |
Sep 14, 2009 | 13.17 | 13.18 | 13.08 | 13.17 | 4,831,464 | -0.01(-0.10%) |
Sep 11, 2009 | 13.19 | 13.21 | 13.07 | 13.18 | 3,905,823 | -0.01(-0.06%) |
Sep 10, 2009 | 13.12 | 13.23 | 13.07 | 13.19 | 5,085,254 | +0.07(+0.51%) |
Sep 09, 2009 | 13.20 | 13.22 | 13.07 | 13.12 | 4,715,487 | -0.07(-0.54%) |
Sep 08, 2009 | 13.14 | 13.20 | 13.07 | 13.19 | 5,624,401 | +0.15(+1.15%) |
Sep 04, 2009 | 12.98 | 13.04 | 12.84 | 13.04 | 5,818,611 | +0.07(+0.55%) |
Sep 03, 2009 | 13.17 | 13.17 | 12.82 | 12.97 | 6,863,483 | -0.36(-2.70%) |
Sep 02, 2009 | 13.26 | 13.40 | 13.21 | 13.33 | 6,570,182 | +0.04(+0.28%) |
Sep 01, 2009 | 13.47 | 13.50 | 13.23 | 13.29 | 8,829,013 | -0.19(-1.40%) |
Aug 31, 2009 | 13.52 | 13.68 | 13.43 | 13.48 | 9,709,033 | -0.07(-0.52%) |
Aug 28, 2009 | 13.64 | 13.64 | 13.40 | 13.55 | 5,778,353 | +0.01(+0.06%) |
Aug 27, 2009 | 13.59 | 13.65 | 13.46 | 13.54 | 4,866,460 | -0.04(-0.31%) |
Aug 26, 2009 | 13.48 | 13.64 | 13.43 | 13.58 | 7,246,728 | +0.12(+0.87%) |
Aug 25, 2009 | 13.38 | 13.64 | 13.31 | 13.47 | 7,745,204 | +0.17(+1.26%) |
Aug 24, 2009 | 13.33 | 13.36 | 13.16 | 13.30 | 6,109,963 | +0.03(+0.22%) |
Aug 21, 2009 | 13.13 | 13.31 | 13.04 | 13.27 | 4,503,661 | +0.23(+1.76%) |
Aug 20, 2009 | 12.96 | 13.05 | 12.88 | 13.04 | 4,779,414 | +0.07(+0.55%) |
Aug 19, 2009 | 12.88 | 12.99 | 12.74 | 12.97 | 7,623,029 | -0.02(-0.13%) |
Aug 18, 2009 | 12.91 | 13.07 | 12.89 | 12.99 | 8,136,896 | +0.06(+0.45%) |
Aug 17, 2009 | 13.14 | 13.14 | 12.80 | 12.93 | 18,139,864 | -0.26(-1.97%) |
Aug 14, 2009 | 13.32 | 13.37 | 13.08 | 13.19 | 4,183,463 | -0.11(-0.85%) |
Aug 13, 2009 | 13.35 | 13.38 | 13.16 | 13.30 | 6,174,444 | -0.00(-0.03%) |
Aug 12, 2009 | 13.26 | 13.40 | 13.14 | 13.30 | 6,017,772 | +0.07(+0.51%) |
Aug 11, 2009 | 13.32 | 13.42 | 13.22 | 13.24 | 6,250,240 | -0.15(-1.09%) |
Aug 10, 2009 | 13.35 | 13.42 | 13.25 | 13.38 | 6,945,388 | +0.03(+0.25%) |
Aug 07, 2009 | 13.47 | 13.58 | 13.27 | 13.35 | 6,773,411 | -0.12(-0.87%) |
Aug 06, 2009 | 13.40 | 13.47 | 13.05 | 13.47 | 14,368,917 | +0.25(+1.90%) |
Aug 05, 2009 | 13.21 | 13.31 | 13.09 | 13.22 | 6,970,100 | +0.04(+0.29%) |
Aug 04, 2009 | 13.13 | 13.24 | 12.99 | 13.18 | 6,929,175 | +0.01(+0.11%) |
Aug 03, 2009 | 13.17 | 13.32 | 13.02 | 13.16 | 7,756,970 | +0.04(+0.27%) |
Jul 31, 2009 | 13.33 | 13.35 | 13.12 | 13.13 | 6,762,010 | -0.18(-1.38%) |
Jul 30, 2009 | 13.23 | 13.43 | 13.15 | 13.31 | 5,788,280 | +0.13(+0.98%) |
Jul 29, 2009 | 12.96 | 13.21 | 12.96 | 13.18 | 5,504,082 | +0.12(+0.90%) |
Jul 28, 2009 | 12.92 | 13.10 | 12.85 | 13.07 | 6,254,489 | +0.10(+0.74%) |
Jul 27, 2009 | 12.84 | 13.01 | 12.75 | 12.97 | 6,708,277 | +0.18(+1.41%) |
Jul 24, 2009 | 12.67 | 12.81 | 12.56 | 12.79 | 5,088,776 | +0.04(+0.29%) |
Jul 23, 2009 | 12.43 | 12.78 | 12.43 | 12.75 | 6,816,796 | +0.32(+2.59%) |
Jul 22, 2009 | 12.51 | 12.56 | 12.38 | 12.43 | 7,745,457 | -0.10(-0.83%) |
Jul 21, 2009 | 12.35 | 12.56 | 12.35 | 12.53 | 7,063,113 | +0.15(+1.25%) |
Jul 20, 2009 | 12.53 | 12.59 | 12.27 | 12.38 | 9,144,957 | -0.08(-0.67%) |
Jul 17, 2009 | 12.51 | 12.53 | 12.35 | 12.46 | 7,466,660 | -0.01(-0.10%) |
Jul 16, 2009 | 12.42 | 12.51 | 12.23 | 12.48 | 8,525,344 | +0.06(+0.47%) |
Jul 15, 2009 | 12.30 | 12.44 | 12.23 | 12.42 | 6,218,655 | +0.18(+1.50%) |
Jul 14, 2009 | 12.28 | 12.39 | 12.10 | 12.23 | 9,160,009 | -0.04(-0.31%) |
Jul 13, 2009 | 12.15 | 12.29 | 12.12 | 12.27 | 8,450,930 | +0.06(+0.48%) |
Jul 10, 2009 | 12.42 | 12.58 | 12.13 | 12.21 | 10,337,790 | -0.23(-1.85%) |
Jul 09, 2009 | 12.45 | 12.52 | 12.35 | 12.44 | 7,165,849 | +0.04(+0.34%) |
Jul 08, 2009 | 12.64 | 12.64 | 12.18 | 12.40 | 12,164,887 | -0.24(-1.92%) |
Jul 07, 2009 | 12.85 | 13.27 | 12.64 | 12.64 | 13,372,884 | +0.07(+0.57%) |
Jul 06, 2009 | 12.40 | 12.63 | 12.25 | 12.57 | 10,420,194 | +0.17(+1.38%) |
Jul 02, 2009 | 12.78 | 12.87 | 12.40 | 12.40 | 9,347,428 | -0.54(-4.17%) |