Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.23 | 14.27 | 13.92 | 14.09 | 1,506,529 | -0.18(-1.24%) |
Sep 29, 2009 | 14.30 | 14.30 | 14.11 | 14.27 | 603,045 | +0.04(+0.25%) |
Sep 28, 2009 | 14.01 | 14.30 | 13.97 | 14.23 | 738,474 | +0.28(+2.03%) |
Sep 25, 2009 | 13.94 | 14.04 | 13.87 | 13.95 | 708,091 | -0.06(-0.45%) |
Sep 24, 2009 | 14.14 | 14.24 | 13.96 | 14.01 | 843,086 | -0.19(-1.34%) |
Sep 23, 2009 | 14.23 | 14.28 | 14.13 | 14.20 | 900,513 | +0.02(+0.15%) |
Sep 22, 2009 | 14.35 | 14.35 | 14.02 | 14.18 | 764,446 | -0.10(-0.69%) |
Sep 21, 2009 | 14.20 | 14.40 | 14.13 | 14.28 | 1,092,697 | -0.03(-0.20%) |
Sep 18, 2009 | 14.46 | 14.46 | 14.29 | 14.31 | 1,371,291 | -0.16(-1.12%) |
Sep 17, 2009 | 14.32 | 14.49 | 14.30 | 14.47 | 1,036,914 | +0.20(+1.42%) |
Sep 16, 2009 | 14.28 | 14.46 | 14.13 | 14.27 | 1,238,313 | +0.02(+0.11%) |
Sep 15, 2009 | 14.11 | 14.26 | 14.04 | 14.25 | 1,117,077 | +0.19(+1.36%) |
Sep 14, 2009 | 13.99 | 14.12 | 13.96 | 14.06 | 601,116 | +0.06(+0.40%) |
Sep 11, 2009 | 14.15 | 14.15 | 13.94 | 14.01 | 887,242 | -0.08(-0.60%) |
Sep 10, 2009 | 14.08 | 14.13 | 13.97 | 14.09 | 950,492 | +0.03(+0.20%) |
Sep 09, 2009 | 14.06 | 14.10 | 13.94 | 14.06 | 1,214,167 | -0.06(-0.45%) |
Sep 08, 2009 | 14.01 | 14.13 | 13.93 | 14.13 | 1,086,028 | +0.13(+0.91%) |
Sep 04, 2009 | 13.99 | 14.10 | 13.88 | 14.00 | 901,538 | +0.02(+0.15%) |
Sep 03, 2009 | 14.20 | 14.20 | 13.84 | 13.98 | 1,210,184 | -0.08(-0.55%) |
Sep 02, 2009 | 14.09 | 14.18 | 13.79 | 14.06 | 1,175,183 | -0.05(-0.35%) |
Sep 01, 2009 | 14.13 | 14.32 | 13.94 | 14.11 | 2,073,924 | -0.10(-0.70%) |
Aug 31, 2009 | 14.28 | 14.30 | 14.07 | 14.20 | 1,454,708 | -0.08(-0.54%) |
Aug 28, 2009 | 14.49 | 14.49 | 14.13 | 14.28 | 1,816,584 | -0.11(-0.74%) |
Aug 27, 2009 | 14.35 | 14.40 | 14.17 | 14.39 | 1,400,156 | -0.08(-0.54%) |
Aug 26, 2009 | 14.25 | 14.48 | 14.20 | 14.47 | 1,937,817 | +0.16(+1.14%) |
Aug 25, 2009 | 14.06 | 14.40 | 14.02 | 14.30 | 2,717,094 | +0.18(+1.30%) |
Aug 24, 2009 | 14.26 | 14.28 | 14.05 | 14.12 | 2,011,110 | -0.08(-0.55%) |
Aug 21, 2009 | 14.26 | 14.35 | 14.03 | 14.20 | 2,004,161 | +0.01(+0.10%) |
Aug 20, 2009 | 13.94 | 14.21 | 13.91 | 14.18 | 3,095,331 | +0.15(+1.06%) |
Aug 19, 2009 | 13.55 | 14.08 | 13.55 | 14.03 | 3,961,302 | +0.33(+2.42%) |
Aug 18, 2009 | 13.56 | 13.75 | 13.53 | 13.70 | 4,550,337 | +0.20(+1.52%) |
Aug 17, 2009 | 13.45 | 13.60 | 13.43 | 13.50 | 5,415,666 | -0.03(-0.21%) |
Aug 14, 2009 | 13.55 | 13.63 | 13.46 | 13.53 | 23,275,626 | +0.01(+0.05%) |
Aug 13, 2009 | 13.55 | 13.56 | 13.11 | 13.52 | 5,050,052 | -0.13(-0.97%) |
Aug 12, 2009 | 13.17 | 13.81 | 13.07 | 13.65 | 3,674,804 | -0.48(-3.41%) |
Aug 11, 2009 | 14.29 | 14.33 | 13.98 | 14.13 | 682,434 | -0.11(-0.79%) |
Aug 10, 2009 | 13.90 | 14.29 | 13.90 | 14.25 | 1,037,473 | +0.17(+1.24%) |
Aug 07, 2009 | 13.95 | 14.09 | 13.90 | 14.07 | 601,060 | +0.23(+1.67%) |
Aug 06, 2009 | 14.17 | 14.20 | 13.62 | 13.84 | 921,722 | -0.14(-1.00%) |
Aug 05, 2009 | 14.06 | 14.11 | 13.59 | 13.98 | 887,245 | +0.01(+0.05%) |
Aug 04, 2009 | 13.88 | 14.15 | 13.75 | 13.97 | 860,641 | +0.04(+0.25%) |
Aug 03, 2009 | 13.81 | 13.94 | 13.65 | 13.94 | 856,037 | +0.16(+1.17%) |
Jul 31, 2009 | 13.73 | 13.83 | 13.64 | 13.78 | 502,896 | +0.10(+0.71%) |
Jul 30, 2009 | 13.92 | 13.92 | 13.64 | 13.68 | 559,138 | -0.13(-0.91%) |
Jul 29, 2009 | 13.78 | 13.85 | 13.59 | 13.81 | 598,711 | -0.06(-0.40%) |
Jul 28, 2009 | 13.68 | 13.86 | 13.56 | 13.86 | 730,405 | +0.20(+1.43%) |
Jul 27, 2009 | 13.46 | 13.70 | 13.45 | 13.67 | 591,522 | +0.13(+0.98%) |
Jul 24, 2009 | 13.35 | 13.61 | 13.32 | 13.53 | 2,426 | +0.07(+0.52%) |
Jul 23, 2009 | 13.24 | 13.54 | 13.12 | 13.46 | 1,118,255 | +0.29(+2.18%) |
Jul 22, 2009 | 13.19 | 13.31 | 13.09 | 13.18 | 755,232 | +0.01(+0.11%) |
Jul 21, 2009 | 13.20 | 13.35 | 13.10 | 13.16 | 749,818 | -0.02(-0.16%) |
Jul 20, 2009 | 13.17 | 13.20 | 13.00 | 13.18 | 470,372 | +0.10(+0.80%) |
Jul 17, 2009 | 13.01 | 13.11 | 12.93 | 13.08 | 489,405 | +0.08(+0.65%) |
Jul 16, 2009 | 12.85 | 13.04 | 12.63 | 12.99 | 1,325,364 | +0.10(+0.76%) |
Jul 15, 2009 | 13.33 | 13.33 | 12.82 | 12.90 | 1,714,572 | -0.34(-2.54%) |
Jul 14, 2009 | 13.15 | 13.25 | 12.90 | 13.23 | 988,107 | +0.17(+1.28%) |
Jul 13, 2009 | 12.80 | 13.11 | 12.80 | 13.06 | 631,490 | +0.20(+1.58%) |
Jul 10, 2009 | 12.77 | 12.90 | 12.73 | 12.86 | 596,151 | +0.08(+0.66%) |
Jul 09, 2009 | 12.91 | 12.91 | 12.67 | 12.78 | 681,165 | -0.08(-0.60%) |
Jul 08, 2009 | 12.97 | 13.06 | 12.72 | 12.85 | 1,597,303 | +0.02(+0.16%) |
Jul 07, 2009 | 12.96 | 12.97 | 12.73 | 12.83 | 804,539 | -0.18(-1.40%) |
Jul 06, 2009 | 13.06 | 13.15 | 12.87 | 13.02 | 799,472 | -0.11(-0.85%) |
Jul 02, 2009 | 13.23 | 13.41 | 13.01 | 13.13 | 1,121,432 | -0.23(-1.73%) |