Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.78 | 14.78 | 14.36 | 14.54 | 16,211,318 | -0.09(-0.62%) |
Sep 29, 2009 | 14.75 | 14.83 | 14.54 | 14.63 | 9,377,705 | -0.17(-1.17%) |
Sep 28, 2009 | 14.45 | 14.82 | 14.45 | 14.80 | 9,032,559 | +0.38(+2.66%) |
Sep 25, 2009 | 14.54 | 14.73 | 14.31 | 14.42 | 15,655,034 | -0.18(-1.22%) |
Sep 24, 2009 | 14.89 | 15.01 | 14.55 | 14.60 | 15,641,278 | -0.30(-1.99%) |
Sep 23, 2009 | 15.15 | 15.31 | 14.88 | 14.90 | 10,531,344 | -0.37(-2.42%) |
Sep 22, 2009 | 15.32 | 15.38 | 15.13 | 15.27 | 8,107,567 | +0.16(+1.03%) |
Sep 21, 2009 | 15.03 | 15.33 | 14.91 | 15.11 | 10,660,228 | -0.17(-1.13%) |
Sep 18, 2009 | 15.52 | 15.63 | 15.22 | 15.28 | 11,267,470 | -0.16(-1.03%) |
Sep 17, 2009 | 15.34 | 15.77 | 15.29 | 15.44 | 14,598,785 | +0.23(+1.53%) |
Sep 16, 2009 | 15.09 | 15.56 | 15.05 | 15.21 | 15,811,655 | +0.20(+1.31%) |
Sep 15, 2009 | 14.94 | 15.05 | 14.82 | 15.01 | 14,035,781 | +0.11(+0.77%) |
Sep 14, 2009 | 14.50 | 14.93 | 14.43 | 14.90 | 12,337,681 | +0.20(+1.36%) |
Sep 11, 2009 | 14.90 | 14.92 | 14.54 | 14.70 | 10,477,845 | -0.02(-0.12%) |
Sep 10, 2009 | 14.47 | 14.75 | 14.38 | 14.72 | 12,941,255 | +0.27(+1.89%) |
Sep 09, 2009 | 14.41 | 14.56 | 14.29 | 14.44 | 8,652,615 | +0.08(+0.57%) |
Sep 08, 2009 | 14.28 | 14.49 | 14.23 | 14.36 | 13,916,917 | +0.35(+2.51%) |
Sep 04, 2009 | 13.82 | 14.09 | 13.74 | 14.01 | 11,153,044 | +0.15(+1.12%) |
Sep 03, 2009 | 13.83 | 14.01 | 13.74 | 13.86 | 8,876,361 | +0.05(+0.36%) |
Sep 02, 2009 | 13.80 | 13.92 | 13.70 | 13.81 | 8,967,869 | -0.00(-0.03%) |
Sep 01, 2009 | 13.99 | 14.28 | 13.77 | 13.81 | 11,887,084 | -0.26(-1.85%) |
Aug 31, 2009 | 14.17 | 14.21 | 13.89 | 14.07 | 8,995,124 | -0.29(-2.03%) |
Aug 28, 2009 | 14.50 | 14.53 | 14.18 | 14.36 | 7,867,319 | -0.05(-0.32%) |
Aug 27, 2009 | 14.36 | 14.47 | 14.03 | 14.41 | 7,693,881 | -0.08(-0.57%) |
Aug 26, 2009 | 14.20 | 14.56 | 14.13 | 14.49 | 10,106,054 | +0.14(+0.98%) |
Aug 25, 2009 | 14.57 | 14.67 | 14.27 | 14.35 | 9,306,324 | -0.20(-1.35%) |
Aug 24, 2009 | 14.59 | 14.72 | 14.46 | 14.54 | 8,984,909 | +0.03(+0.22%) |
Aug 21, 2009 | 14.25 | 14.54 | 14.24 | 14.51 | 11,017,792 | +0.43(+3.08%) |
Aug 20, 2009 | 13.97 | 14.20 | 13.90 | 14.08 | 9,187,978 | +0.11(+0.78%) |
Aug 19, 2009 | 13.56 | 14.13 | 13.45 | 13.97 | 12,103,663 | +0.26(+1.86%) |
Aug 18, 2009 | 13.53 | 13.81 | 13.51 | 13.72 | 10,830,739 | +0.15(+1.13%) |
Aug 17, 2009 | 13.77 | 13.78 | 13.47 | 13.56 | 10,603,712 | -0.58(-4.09%) |
Aug 14, 2009 | 14.41 | 14.44 | 14.00 | 14.14 | 9,319,665 | -0.23(-1.62%) |
Aug 13, 2009 | 14.03 | 14.39 | 13.92 | 14.37 | 14,088,691 | +0.43(+3.11%) |
Aug 12, 2009 | 13.51 | 14.08 | 13.51 | 13.94 | 13,124,385 | +0.30(+2.17%) |
Aug 11, 2009 | 13.88 | 13.88 | 13.59 | 13.64 | 11,253,383 | -0.32(-2.32%) |
Aug 10, 2009 | 13.83 | 14.00 | 13.83 | 13.97 | 10,109,876 | -0.00(-0.03%) |
Aug 07, 2009 | 14.30 | 14.32 | 13.92 | 13.97 | 16,280,740 | -0.16(-1.16%) |
Aug 06, 2009 | 14.44 | 14.48 | 14.07 | 14.13 | 13,216,494 | -0.23(-1.62%) |
Aug 05, 2009 | 14.76 | 14.91 | 14.29 | 14.37 | 20,318,076 | -0.35(-2.35%) |
Aug 04, 2009 | 14.76 | 14.90 | 14.61 | 14.71 | 13,312,695 | -0.14(-0.92%) |
Aug 03, 2009 | 14.82 | 15.12 | 14.79 | 14.85 | 19,778,668 | +0.15(+1.02%) |
Jul 31, 2009 | 14.48 | 14.73 | 14.37 | 14.70 | 13,442,476 | +0.14(+0.97%) |
Jul 30, 2009 | 14.45 | 14.75 | 14.41 | 14.56 | 11,278,446 | +0.33(+2.31%) |
Jul 29, 2009 | 14.40 | 14.45 | 14.03 | 14.23 | 13,593,181 | -0.50(-3.40%) |
Jul 28, 2009 | 14.63 | 14.80 | 14.48 | 14.73 | 12,588,030 | -0.08(-0.55%) |
Jul 27, 2009 | 14.70 | 14.85 | 14.54 | 14.81 | 11,898,271 | +0.16(+1.09%) |
Jul 24, 2009 | 14.44 | 14.67 | 14.36 | 14.65 | 9,538,467 | +0.16(+1.13%) |
Jul 23, 2009 | 13.98 | 14.52 | 13.94 | 14.49 | 12,013,991 | +0.48(+3.45%) |
Jul 22, 2009 | 13.91 | 14.24 | 13.90 | 14.01 | 15,229,695 | -0.15(-1.03%) |
Jul 21, 2009 | 14.22 | 14.32 | 13.92 | 14.15 | 11,692,569 | +0.11(+0.78%) |
Jul 20, 2009 | 13.98 | 14.13 | 13.78 | 14.04 | 11,937,145 | +0.25(+1.82%) |
Jul 17, 2009 | 13.72 | 13.91 | 13.58 | 13.79 | 14,823,709 | +0.05(+0.40%) |
Jul 16, 2009 | 13.62 | 13.80 | 13.42 | 13.74 | 15,413,839 | -0.05(-0.40%) |
Jul 15, 2009 | 13.67 | 13.83 | 13.61 | 13.79 | 17,923,502 | +0.38(+2.86%) |
Jul 14, 2009 | 13.36 | 13.50 | 13.20 | 13.41 | 13,269,879 | +0.20(+1.52%) |
Jul 13, 2009 | 12.86 | 13.24 | 12.79 | 13.21 | 14,931,382 | +0.30(+2.29%) |
Jul 10, 2009 | 12.82 | 13.00 | 12.64 | 12.91 | 13,435,625 | -0.15(-1.19%) |
Jul 09, 2009 | 12.93 | 13.21 | 12.83 | 13.07 | 11,357,116 | +0.29(+2.28%) |
Jul 08, 2009 | 12.92 | 13.11 | 12.53 | 12.78 | 16,849,768 | -0.09(-0.71%) |
Jul 07, 2009 | 13.06 | 13.21 | 12.83 | 12.87 | 14,838,485 | -0.24(-1.84%) |
Jul 06, 2009 | 12.84 | 13.13 | 12.54 | 13.11 | 21,622,220 | -0.11(-0.83%) |
Jul 02, 2009 | 13.52 | 13.58 | 13.13 | 13.22 | 15,289,782 | -0.59(-4.29%) |