Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.53 | 14.65 | 14.39 | 14.55 | 26,674,398 | +0.07(+0.51%) |
Sep 29, 2009 | 14.91 | 14.98 | 14.46 | 14.48 | 28,125,044 | -0.18(-1.25%) |
Sep 28, 2009 | 14.72 | 14.82 | 14.58 | 14.66 | 21,145,416 | -0.02(-0.16%) |
Sep 25, 2009 | 14.49 | 14.75 | 14.41 | 14.69 | 25,594,114 | +0.11(+0.73%) |
Sep 24, 2009 | 14.78 | 14.81 | 14.54 | 14.58 | 28,551,242 | -0.11(-0.77%) |
Sep 23, 2009 | 14.74 | 15.01 | 14.69 | 14.69 | 22,071,766 | -0.18(-1.21%) |
Sep 22, 2009 | 15.04 | 15.08 | 14.63 | 14.87 | 26,767,002 | -0.06(-0.40%) |
Sep 21, 2009 | 14.92 | 15.11 | 14.87 | 14.93 | 16,450,676 | -0.22(-1.45%) |
Sep 18, 2009 | 15.03 | 15.21 | 14.83 | 15.15 | 26,801,636 | +0.21(+1.43%) |
Sep 17, 2009 | 15.29 | 15.31 | 14.76 | 14.94 | 25,099,504 | +0.11(+0.76%) |
Sep 16, 2009 | 14.81 | 15.22 | 14.64 | 14.83 | 26,585,200 | +0.07(+0.45%) |
Sep 15, 2009 | 14.66 | 14.98 | 14.39 | 14.76 | 22,777,860 | +0.13(+0.86%) |
Sep 14, 2009 | 14.41 | 14.63 | 14.27 | 14.63 | 16,842,870 | +0.08(+0.55%) |
Sep 11, 2009 | 14.45 | 14.69 | 14.40 | 14.55 | 18,314,688 | +0.09(+0.64%) |
Sep 10, 2009 | 14.47 | 14.65 | 14.33 | 14.46 | 20,324,806 | -0.02(-0.14%) |
Sep 09, 2009 | 13.99 | 14.51 | 13.98 | 14.48 | 26,020,676 | +0.50(+3.57%) |
Sep 08, 2009 | 14.46 | 14.47 | 13.89 | 13.98 | 21,689,178 | -0.30(-2.10%) |
Sep 04, 2009 | 13.93 | 14.29 | 13.93 | 14.28 | 17,095,574 | +0.33(+2.39%) |
Sep 03, 2009 | 13.90 | 14.13 | 13.83 | 13.95 | 21,924,168 | +0.19(+1.40%) |
Sep 02, 2009 | 14.08 | 14.37 | 13.71 | 13.75 | 26,255,118 | -0.41(-2.87%) |
Sep 01, 2009 | 14.83 | 15.13 | 14.03 | 14.16 | 36,278,568 | -0.90(-5.97%) |
Aug 31, 2009 | 14.68 | 15.10 | 14.64 | 15.06 | 19,308,574 | +0.13(+0.85%) |
Aug 28, 2009 | 14.96 | 14.97 | 14.67 | 14.93 | 18,618,156 | +0.12(+0.81%) |
Aug 27, 2009 | 14.71 | 14.88 | 14.61 | 14.81 | 17,161,616 | +0.09(+0.63%) |
Aug 26, 2009 | 14.46 | 14.89 | 14.42 | 14.72 | 17,338,076 | +0.13(+0.87%) |
Aug 25, 2009 | 14.55 | 14.83 | 14.49 | 14.59 | 19,895,582 | +0.13(+0.92%) |
Aug 24, 2009 | 14.94 | 15.19 | 14.41 | 14.46 | 24,465,966 | -0.37(-2.51%) |
Aug 21, 2009 | 14.93 | 15.04 | 14.79 | 14.83 | 24,193,660 | +0.14(+0.95%) |
Aug 20, 2009 | 14.36 | 14.85 | 14.34 | 14.69 | 18,373,086 | +0.33(+2.27%) |
Aug 19, 2009 | 14.10 | 14.52 | 14.07 | 14.37 | 16,277,053 | +0.05(+0.33%) |
Aug 18, 2009 | 14.36 | 14.48 | 14.23 | 14.32 | 19,685,696 | -0.17(-1.18%) |
Aug 17, 2009 | 14.49 | 14.66 | 14.21 | 14.49 | 21,689,876 | -0.48(-3.21%) |
Aug 14, 2009 | 14.97 | 15.03 | 14.67 | 14.97 | 20,600,350 | -0.04(-0.27%) |
Aug 13, 2009 | 14.87 | 15.04 | 14.46 | 15.01 | 24,671,068 | +0.35(+2.41%) |
Aug 12, 2009 | 14.55 | 14.97 | 14.51 | 14.66 | 29,258,310 | -0.05(-0.36%) |
Aug 11, 2009 | 15.06 | 15.28 | 14.56 | 14.71 | 27,584,932 | -0.61(-4.00%) |
Aug 10, 2009 | 15.33 | 15.59 | 15.13 | 15.33 | 21,751,522 | -0.15(-0.99%) |
Aug 07, 2009 | 15.17 | 15.64 | 14.87 | 15.48 | 33,773,116 | +0.57(+3.79%) |
Aug 06, 2009 | 15.47 | 15.48 | 14.74 | 14.91 | 36,294,484 | -0.26(-1.71%) |
Aug 05, 2009 | 14.60 | 15.24 | 14.37 | 15.17 | 44,995,608 | +0.85(+5.90%) |
Aug 04, 2009 | 13.79 | 14.57 | 13.69 | 14.33 | 31,082,414 | +0.45(+3.26%) |
Aug 03, 2009 | 13.83 | 13.93 | 13.67 | 13.87 | 24,151,590 | +0.29(+2.11%) |
Jul 31, 2009 | 13.60 | 13.71 | 13.45 | 13.59 | 19,710,000 | -0.05(-0.34%) |
Jul 30, 2009 | 13.28 | 13.66 | 13.19 | 13.63 | 30,941,402 | +0.53(+4.06%) |
Jul 29, 2009 | 13.19 | 13.28 | 12.96 | 13.10 | 21,640,962 | -0.18(-1.35%) |
Jul 28, 2009 | 13.17 | 13.48 | 12.99 | 13.28 | 24,004,634 | -0.03(-0.20%) |
Jul 27, 2009 | 13.21 | 13.41 | 13.15 | 13.31 | 25,122,088 | +0.15(+1.11%) |
Jul 24, 2009 | 12.86 | 13.27 | 12.78 | 13.16 | 28,167,140 | +0.23(+1.80%) |
Jul 23, 2009 | 12.64 | 12.99 | 12.58 | 12.93 | 35,113,820 | +0.31(+2.43%) |
Jul 22, 2009 | 12.00 | 12.88 | 11.98 | 12.62 | 49,314,796 | +0.46(+3.78%) |
Jul 21, 2009 | 12.30 | 12.31 | 11.88 | 12.16 | 26,258,198 | -0.01(-0.11%) |
Jul 20, 2009 | 11.98 | 12.21 | 11.94 | 12.18 | 21,366,086 | +0.22(+1.84%) |
Jul 17, 2009 | 11.86 | 12.24 | 11.81 | 11.96 | 26,164,854 | +0.03(+0.22%) |
Jul 16, 2009 | 11.87 | 12.04 | 11.74 | 11.93 | 22,978,214 | -0.01(-0.11%) |
Jul 15, 2009 | 11.74 | 12.18 | 11.67 | 11.94 | 48,516,044 | +0.35(+2.99%) |
Jul 14, 2009 | 11.77 | 11.82 | 11.43 | 11.60 | 23,216,754 | -0.18(-1.53%) |
Jul 13, 2009 | 11.45 | 11.80 | 11.43 | 11.78 | 34,215,148 | +0.73(+6.63%) |
Jul 10, 2009 | 10.99 | 11.18 | 10.88 | 11.04 | 20,839,074 | -0.02(-0.18%) |
Jul 09, 2009 | 11.16 | 11.24 | 10.95 | 11.06 | 25,913,166 | +0.02(+0.18%) |
Jul 08, 2009 | 11.25 | 11.35 | 10.72 | 11.04 | 40,145,852 | -0.22(-1.95%) |
Jul 07, 2009 | 11.38 | 11.56 | 11.23 | 11.26 | 24,135,800 | -0.11(-0.99%) |
Jul 06, 2009 | 11.32 | 11.62 | 11.14 | 11.38 | 34,107,356 | +0.03(+0.29%) |
Jul 02, 2009 | 11.64 | 11.66 | 11.34 | 11.34 | 23,031,322 | -0.36(-3.07%) |