Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.33 | 14.41 | 14.03 | 14.20 | 5,870,440 | +0.01(+0.10%) |
Sep 29, 2009 | 14.29 | 14.33 | 14.12 | 14.19 | 2,576,858 | -0.16(-1.11%) |
Sep 28, 2009 | 13.99 | 14.37 | 13.93 | 14.35 | 3,625,934 | +0.47(+3.36%) |
Sep 25, 2009 | 13.98 | 14.14 | 13.80 | 13.88 | 3,029,669 | -0.06(-0.44%) |
Sep 24, 2009 | 14.37 | 14.45 | 13.89 | 13.94 | 4,516,586 | -0.38(-2.65%) |
Sep 23, 2009 | 14.63 | 14.63 | 14.31 | 14.32 | 3,221,280 | -0.17(-1.16%) |
Sep 22, 2009 | 14.65 | 14.69 | 14.46 | 14.49 | 3,080,815 | +0.02(+0.12%) |
Sep 21, 2009 | 14.66 | 14.72 | 14.40 | 14.47 | 3,356,465 | -0.32(-2.16%) |
Sep 18, 2009 | 14.83 | 14.90 | 14.76 | 14.79 | 3,302,833 | -0.04(-0.27%) |
Sep 17, 2009 | 14.76 | 15.03 | 14.76 | 14.83 | 8,465,560 | -0.03(-0.21%) |
Sep 16, 2009 | 14.90 | 15.01 | 14.75 | 14.86 | 5,169,346 | +0.00(+0.02%) |
Sep 15, 2009 | 14.48 | 14.89 | 14.36 | 14.86 | 6,955,262 | +0.43(+2.99%) |
Sep 14, 2009 | 14.32 | 14.57 | 14.27 | 14.43 | 4,295,503 | -0.10(-0.66%) |
Sep 11, 2009 | 14.55 | 14.65 | 14.44 | 14.52 | 4,502,333 | -0.01(-0.04%) |
Sep 10, 2009 | 14.30 | 14.59 | 14.26 | 14.53 | 5,856,290 | +0.26(+1.85%) |
Sep 09, 2009 | 14.60 | 14.62 | 14.21 | 14.27 | 6,341,716 | -0.29(-2.01%) |
Sep 08, 2009 | 14.63 | 14.73 | 14.51 | 14.56 | 5,310,702 | +0.17(+1.21%) |
Sep 04, 2009 | 14.08 | 14.42 | 14.04 | 14.38 | 3,582,991 | +0.29(+2.04%) |
Sep 03, 2009 | 13.61 | 14.12 | 13.52 | 14.10 | 4,272,595 | +0.59(+4.36%) |
Sep 02, 2009 | 13.64 | 13.65 | 13.32 | 13.51 | 4,914,520 | -0.20(-1.46%) |
Sep 01, 2009 | 13.96 | 14.17 | 13.65 | 13.71 | 4,425,468 | -0.28(-2.03%) |
Aug 31, 2009 | 14.06 | 14.07 | 13.79 | 13.99 | 5,199,660 | -0.32(-2.27%) |
Aug 28, 2009 | 14.44 | 14.57 | 14.27 | 14.32 | 3,787,324 | -0.06(-0.42%) |
Aug 27, 2009 | 14.23 | 14.44 | 13.96 | 14.38 | 4,707,411 | +0.09(+0.61%) |
Aug 26, 2009 | 14.40 | 14.49 | 14.14 | 14.29 | 5,792,319 | -0.08(-0.58%) |
Aug 25, 2009 | 14.24 | 14.51 | 14.24 | 14.38 | 5,133,085 | +0.21(+1.47%) |
Aug 24, 2009 | 14.36 | 14.49 | 14.10 | 14.17 | 3,647,127 | -0.15(-1.07%) |
Aug 21, 2009 | 14.21 | 14.39 | 14.11 | 14.32 | 4,614,668 | +0.17(+1.23%) |
Aug 20, 2009 | 14.08 | 14.27 | 14.08 | 14.15 | 3,763,812 | -0.01(-0.04%) |
Aug 19, 2009 | 13.80 | 14.25 | 13.61 | 14.15 | 4,505,196 | +0.20(+1.45%) |
Aug 18, 2009 | 13.74 | 13.99 | 13.74 | 13.95 | 4,292,340 | +0.34(+2.47%) |
Aug 17, 2009 | 13.81 | 13.81 | 13.59 | 13.61 | 4,002,840 | -0.61(-4.32%) |
Aug 14, 2009 | 14.41 | 14.44 | 14.05 | 14.23 | 4,022,753 | -0.14(-1.01%) |
Aug 13, 2009 | 14.34 | 14.45 | 14.11 | 14.37 | 2,982,791 | +0.08(+0.57%) |
Aug 12, 2009 | 14.06 | 14.44 | 14.03 | 14.29 | 3,511,067 | +0.17(+1.21%) |
Aug 11, 2009 | 14.08 | 14.16 | 13.89 | 14.12 | 4,257,583 | -0.17(-1.22%) |
Aug 10, 2009 | 14.51 | 14.53 | 14.20 | 14.29 | 2,427,472 | -0.30(-2.05%) |
Aug 07, 2009 | 14.21 | 14.72 | 14.21 | 14.59 | 4,431,626 | +0.31(+2.15%) |
Aug 06, 2009 | 14.61 | 14.63 | 14.23 | 14.29 | 5,273,185 | -0.25(-1.72%) |
Aug 05, 2009 | 14.66 | 14.66 | 14.25 | 14.54 | 7,911,416 | -0.04(-0.28%) |
Aug 04, 2009 | 14.27 | 14.73 | 14.27 | 14.58 | 4,741,074 | +0.14(+1.00%) |
Aug 03, 2009 | 14.38 | 14.58 | 14.34 | 14.43 | 5,878,863 | +0.29(+2.05%) |
Jul 31, 2009 | 13.98 | 14.33 | 13.84 | 14.14 | 5,524,948 | +0.27(+1.96%) |
Jul 30, 2009 | 13.46 | 14.01 | 13.46 | 13.87 | 7,362,955 | +0.56(+4.23%) |
Jul 29, 2009 | 13.12 | 13.33 | 13.02 | 13.31 | 3,398,324 | -0.02(-0.13%) |
Jul 28, 2009 | 13.15 | 13.41 | 13.14 | 13.32 | 4,280,136 | +0.10(+0.77%) |
Jul 27, 2009 | 13.29 | 13.33 | 13.02 | 13.22 | 8,060,202 | -0.09(-0.70%) |
Jul 24, 2009 | 13.34 | 13.58 | 13.24 | 13.32 | 9,297,036 | -0.13(-0.97%) |
Jul 23, 2009 | 13.29 | 13.69 | 13.20 | 13.45 | 6,494,396 | +0.21(+1.56%) |
Jul 22, 2009 | 13.18 | 13.47 | 13.09 | 13.24 | 3,918,552 | -0.01(-0.04%) |
Jul 21, 2009 | 13.30 | 13.43 | 13.16 | 13.25 | 10,614,536 | +0.28(+2.19%) |
Jul 20, 2009 | 12.72 | 13.05 | 12.72 | 12.96 | 8,834,083 | +0.29(+2.26%) |
Jul 17, 2009 | 12.60 | 12.83 | 12.52 | 12.67 | 6,665,059 | +0.03(+0.21%) |
Jul 16, 2009 | 12.35 | 12.69 | 12.27 | 12.65 | 10,064,853 | +0.23(+1.87%) |
Jul 15, 2009 | 12.03 | 12.46 | 12.02 | 12.42 | 9,833,739 | +0.52(+4.41%) |
Jul 14, 2009 | 11.73 | 11.93 | 11.70 | 11.89 | 10,201,452 | +0.35(+3.07%) |
Jul 13, 2009 | 11.38 | 11.56 | 11.16 | 11.54 | 8,317,353 | +0.20(+1.74%) |
Jul 10, 2009 | 11.18 | 11.44 | 11.09 | 11.34 | 4,189,856 | +0.15(+1.37%) |
Jul 09, 2009 | 11.29 | 11.38 | 11.09 | 11.19 | 5,780,584 | -0.06(-0.57%) |
Jul 08, 2009 | 11.38 | 11.49 | 10.99 | 11.25 | 6,981,323 | -0.05(-0.44%) |
Jul 07, 2009 | 11.92 | 12.08 | 11.28 | 11.30 | 9,667,547 | -0.78(-6.46%) |
Jul 06, 2009 | 12.00 | 12.09 | 11.74 | 12.08 | 4,780,470 | -0.06(-0.45%) |
Jul 02, 2009 | 12.41 | 12.52 | 12.07 | 12.14 | 3,605,554 | -0.38(-3.06%) |