Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.21 | 14.64 | 13.91 | 14.31 | 6,437,074 | +0.31(+2.20%) |
Sep 29, 2009 | 14.30 | 14.42 | 13.87 | 14.01 | 5,891,780 | -0.36(-2.47%) |
Sep 28, 2009 | 14.20 | 14.57 | 14.20 | 14.36 | 2,126,456 | +0.19(+1.34%) |
Sep 25, 2009 | 14.04 | 14.27 | 13.86 | 14.17 | 6,029,735 | +0.07(+0.50%) |
Sep 24, 2009 | 14.49 | 14.56 | 14.06 | 14.10 | 4,369,782 | -0.38(-2.62%) |
Sep 23, 2009 | 14.42 | 14.66 | 14.42 | 14.48 | 4,700,853 | +0.17(+1.16%) |
Sep 22, 2009 | 14.66 | 14.81 | 14.28 | 14.31 | 5,276,744 | -0.21(-1.47%) |
Sep 21, 2009 | 14.46 | 14.63 | 14.29 | 14.53 | 3,589,166 | +0.01(+0.05%) |
Sep 18, 2009 | 14.41 | 14.60 | 14.27 | 14.52 | 6,863,729 | +0.27(+1.88%) |
Sep 17, 2009 | 15.00 | 15.01 | 14.20 | 14.25 | 10,338,144 | -0.99(-6.47%) |
Sep 16, 2009 | 15.15 | 15.33 | 15.04 | 15.24 | 5,494,846 | +0.06(+0.42%) |
Sep 15, 2009 | 14.99 | 15.27 | 14.98 | 15.17 | 3,194,827 | +0.12(+0.79%) |
Sep 14, 2009 | 14.92 | 15.08 | 14.86 | 15.06 | 3,071,864 | +0.06(+0.37%) |
Sep 11, 2009 | 15.16 | 15.21 | 14.82 | 15.00 | 3,117,290 | -0.19(-1.25%) |
Sep 10, 2009 | 15.06 | 15.19 | 14.90 | 15.19 | 2,182,938 | +0.17(+1.16%) |
Sep 09, 2009 | 14.96 | 15.06 | 14.76 | 15.02 | 2,922,969 | -0.04(-0.26%) |
Sep 08, 2009 | 14.94 | 15.20 | 14.91 | 15.06 | 5,339,299 | +0.30(+2.03%) |
Sep 04, 2009 | 14.37 | 14.78 | 14.36 | 14.76 | 3,393,838 | +0.36(+2.47%) |
Sep 03, 2009 | 14.34 | 14.46 | 14.24 | 14.40 | 2,262,020 | +0.10(+0.72%) |
Sep 02, 2009 | 14.39 | 14.56 | 14.29 | 14.30 | 2,738,119 | -0.13(-0.93%) |
Sep 01, 2009 | 14.84 | 15.06 | 14.32 | 14.43 | 7,427,073 | -0.39(-2.61%) |
Aug 31, 2009 | 14.87 | 15.00 | 14.60 | 14.82 | 4,238,889 | -0.23(-1.52%) |
Aug 28, 2009 | 14.87 | 15.13 | 14.74 | 15.05 | 4,124,886 | +0.39(+2.64%) |
Aug 27, 2009 | 14.56 | 14.67 | 14.25 | 14.66 | 3,497,305 | +0.10(+0.70%) |
Aug 26, 2009 | 14.56 | 14.76 | 14.45 | 14.56 | 3,171,864 | -0.06(-0.43%) |
Aug 25, 2009 | 14.60 | 14.75 | 14.42 | 14.62 | 4,291,858 | +0.15(+1.04%) |
Aug 24, 2009 | 14.53 | 14.75 | 14.41 | 14.47 | 2,988,967 | -0.17(-1.13%) |
Aug 21, 2009 | 14.63 | 14.73 | 14.34 | 14.64 | 6,700,835 | +0.15(+1.03%) |
Aug 20, 2009 | 14.48 | 14.58 | 14.27 | 14.49 | 12,287,837 | -0.13(-0.92%) |
Aug 19, 2009 | 14.30 | 14.68 | 14.22 | 14.62 | 5,742,911 | -0.09(-0.59%) |
Aug 18, 2009 | 14.32 | 14.77 | 14.32 | 14.71 | 5,137,029 | +0.39(+2.76%) |
Aug 17, 2009 | 14.41 | 14.53 | 14.16 | 14.31 | 5,058,704 | -0.45(-3.05%) |
Aug 14, 2009 | 15.13 | 15.18 | 14.60 | 14.76 | 4,349,378 | -0.41(-2.70%) |
Aug 13, 2009 | 14.70 | 15.19 | 14.51 | 15.17 | 9,300,846 | +0.63(+4.34%) |
Aug 12, 2009 | 13.90 | 14.70 | 13.82 | 14.54 | 9,738,888 | +0.57(+4.07%) |
Aug 11, 2009 | 13.75 | 14.06 | 13.69 | 13.97 | 7,662,866 | +0.08(+0.57%) |
Aug 10, 2009 | 13.74 | 13.97 | 13.64 | 13.90 | 6,609,260 | +0.24(+1.79%) |
Aug 07, 2009 | 13.97 | 14.12 | 13.41 | 13.65 | 8,044,426 | +0.03(+0.23%) |
Aug 06, 2009 | 13.89 | 14.08 | 13.60 | 13.62 | 6,195,551 | -0.28(-2.04%) |
Aug 05, 2009 | 14.12 | 14.22 | 13.69 | 13.90 | 6,443,713 | -0.33(-2.33%) |
Aug 04, 2009 | 14.33 | 14.40 | 14.14 | 14.23 | 4,796,850 | -0.24(-1.64%) |
Aug 03, 2009 | 14.23 | 14.52 | 14.00 | 14.47 | 5,378,589 | +0.49(+3.50%) |
Jul 31, 2009 | 14.14 | 14.29 | 13.94 | 13.98 | 4,077,477 | -0.17(-1.23%) |
Jul 30, 2009 | 14.27 | 14.60 | 14.06 | 14.16 | 5,225,311 | +0.09(+0.67%) |
Jul 29, 2009 | 13.94 | 14.16 | 13.86 | 14.06 | 3,814,994 | +0.06(+0.45%) |
Jul 28, 2009 | 13.81 | 14.06 | 13.80 | 14.00 | 5,298,832 | +0.05(+0.34%) |
Jul 27, 2009 | 14.00 | 14.11 | 13.82 | 13.95 | 3,344,231 | +0.00(+0.00%) |
Jul 24, 2009 | 13.97 | 14.01 | 13.69 | 13.95 | 4,566,142 | -0.21(-1.50%) |
Jul 23, 2009 | 14.11 | 14.28 | 13.86 | 14.16 | 5,060,484 | +0.22(+1.59%) |
Jul 22, 2009 | 13.56 | 14.05 | 13.49 | 13.94 | 7,453,915 | +0.35(+2.55%) |
Jul 21, 2009 | 14.02 | 14.02 | 13.38 | 13.60 | 7,611,795 | -0.42(-2.98%) |
Jul 20, 2009 | 13.80 | 14.04 | 13.54 | 14.01 | 6,216,487 | +0.30(+2.19%) |
Jul 17, 2009 | 13.67 | 13.74 | 13.37 | 13.71 | 4,082,659 | +0.10(+0.75%) |
Jul 16, 2009 | 13.26 | 13.65 | 13.19 | 13.61 | 4,880,659 | +0.27(+2.01%) |
Jul 15, 2009 | 13.34 | 13.44 | 13.17 | 13.34 | 4,865,217 | +0.38(+2.92%) |
Jul 14, 2009 | 12.83 | 13.04 | 12.78 | 12.96 | 5,717,963 | +0.12(+0.92%) |
Jul 13, 2009 | 12.73 | 12.94 | 12.35 | 12.85 | 6,298,737 | +0.31(+2.45%) |
Jul 10, 2009 | 12.43 | 12.66 | 12.28 | 12.54 | 4,740,341 | +0.11(+0.89%) |
Jul 09, 2009 | 12.06 | 12.47 | 12.00 | 12.43 | 6,631,930 | +0.46(+3.82%) |
Jul 08, 2009 | 12.14 | 12.20 | 11.80 | 11.97 | 5,270,069 | -0.19(-1.56%) |
Jul 07, 2009 | 12.44 | 12.60 | 12.13 | 12.16 | 5,316,695 | -0.24(-1.91%) |
Jul 06, 2009 | 12.29 | 12.49 | 12.12 | 12.40 | 5,871,848 | +0.07(+0.58%) |
Jul 02, 2009 | 12.54 | 12.55 | 12.18 | 12.32 | 6,511,513 | -0.37(-2.92%) |