Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.22 | 14.26 | 13.97 | 14.08 | 25,242,340 | -0.23(-1.57%) |
Sep 29, 2009 | 14.23 | 14.42 | 14.16 | 14.30 | 23,883,556 | -0.03(-0.22%) |
Sep 28, 2009 | 14.08 | 14.36 | 14.03 | 14.34 | 13,047,295 | +0.32(+2.28%) |
Sep 25, 2009 | 14.05 | 14.13 | 13.99 | 14.02 | 17,581,024 | -0.01(-0.04%) |
Sep 24, 2009 | 13.95 | 14.07 | 13.93 | 14.02 | 16,138,163 | +0.12(+0.85%) |
Sep 23, 2009 | 13.98 | 14.14 | 13.89 | 13.90 | 16,912,540 | -0.02(-0.13%) |
Sep 22, 2009 | 14.19 | 14.19 | 13.92 | 13.92 | 16,276,901 | -0.19(-1.33%) |
Sep 21, 2009 | 14.06 | 14.20 | 13.95 | 14.11 | 12,801,463 | +0.03(+0.22%) |
Sep 18, 2009 | 14.06 | 14.13 | 13.96 | 14.08 | 21,527,344 | +0.11(+0.81%) |
Sep 17, 2009 | 14.03 | 14.08 | 13.88 | 13.97 | 14,515,146 | -0.07(-0.50%) |
Sep 16, 2009 | 13.91 | 14.15 | 13.92 | 14.04 | 17,868,800 | +0.13(+0.91%) |
Sep 15, 2009 | 13.99 | 14.02 | 13.84 | 13.91 | 12,742,133 | -0.09(-0.63%) |
Sep 14, 2009 | 13.95 | 14.03 | 13.90 | 14.00 | 10,734,001 | +0.06(+0.40%) |
Sep 11, 2009 | 13.97 | 14.06 | 13.91 | 13.94 | 11,777,809 | +0.03(+0.18%) |
Sep 10, 2009 | 13.96 | 13.98 | 13.83 | 13.92 | 13,803,827 | -0.01(-0.09%) |
Sep 09, 2009 | 13.73 | 14.02 | 13.72 | 13.93 | 12,706,650 | +0.16(+1.13%) |
Sep 08, 2009 | 13.77 | 13.85 | 13.66 | 13.77 | 14,751,811 | +0.02(+0.14%) |
Sep 04, 2009 | 13.65 | 13.77 | 13.59 | 13.75 | 9,589,075 | +0.14(+1.06%) |
Sep 03, 2009 | 13.66 | 13.66 | 13.47 | 13.61 | 12,679,919 | +0.03(+0.18%) |
Sep 02, 2009 | 13.57 | 13.66 | 13.49 | 13.58 | 12,570,999 | +0.03(+0.18%) |
Sep 01, 2009 | 13.77 | 13.87 | 13.48 | 13.56 | 21,183,684 | -0.28(-1.99%) |
Aug 31, 2009 | 13.72 | 13.85 | 13.55 | 13.83 | 21,324,426 | +0.01(+0.04%) |
Aug 28, 2009 | 14.05 | 14.07 | 13.73 | 13.83 | 25,205,904 | -0.41(-2.90%) |
Aug 27, 2009 | 14.26 | 14.30 | 14.15 | 14.24 | 12,869,464 | -0.08(-0.57%) |
Aug 26, 2009 | 14.34 | 14.55 | 14.27 | 14.32 | 20,008,010 | -0.03(-0.17%) |
Aug 25, 2009 | 14.07 | 14.48 | 14.06 | 14.35 | 22,304,242 | +0.23(+1.64%) |
Aug 24, 2009 | 14.18 | 14.18 | 14.03 | 14.12 | 10,845,787 | +0.01(+0.04%) |
Aug 21, 2009 | 13.98 | 14.22 | 13.97 | 14.11 | 21,115,760 | +0.20(+1.44%) |
Aug 20, 2009 | 13.90 | 13.98 | 13.83 | 13.91 | 11,744,651 | +0.04(+0.27%) |
Aug 19, 2009 | 13.50 | 13.93 | 13.50 | 13.87 | 19,919,048 | +0.26(+1.93%) |
Aug 18, 2009 | 13.58 | 13.61 | 13.44 | 13.61 | 15,310,048 | +0.12(+0.88%) |
Aug 17, 2009 | 13.52 | 13.60 | 13.43 | 13.49 | 18,202,882 | -0.14(-1.06%) |
Aug 14, 2009 | 13.66 | 13.72 | 13.47 | 13.63 | 10,969,532 | -0.03(-0.23%) |
Aug 13, 2009 | 13.72 | 13.72 | 13.48 | 13.67 | 15,979,236 | -0.02(-0.14%) |
Aug 12, 2009 | 13.72 | 13.78 | 13.65 | 13.68 | 14,134,318 | -0.05(-0.36%) |
Aug 11, 2009 | 13.69 | 13.81 | 13.62 | 13.73 | 20,697,634 | +0.06(+0.41%) |
Aug 10, 2009 | 13.68 | 13.75 | 13.60 | 13.68 | 16,816,658 | -0.01(-0.09%) |
Aug 07, 2009 | 13.70 | 13.87 | 13.63 | 13.69 | 14,839,450 | +0.11(+0.78%) |
Aug 06, 2009 | 13.60 | 13.67 | 13.51 | 13.58 | 15,538,359 | -0.01(-0.09%) |
Aug 05, 2009 | 13.73 | 13.84 | 13.51 | 13.60 | 16,714,305 | -0.06(-0.41%) |
Aug 04, 2009 | 13.68 | 13.76 | 13.57 | 13.65 | 17,004,466 | -0.00(-0.00%) |
Aug 03, 2009 | 13.80 | 13.80 | 13.57 | 13.65 | 22,882,098 | +0.06(+0.46%) |
Jul 31, 2009 | 13.49 | 13.65 | 13.30 | 13.59 | 27,206,484 | +0.11(+0.83%) |
Jul 30, 2009 | 13.65 | 13.73 | 13.47 | 13.48 | 18,961,212 | -0.02(-0.14%) |
Jul 29, 2009 | 13.17 | 13.52 | 13.17 | 13.50 | 20,946,744 | +0.26(+1.94%) |
Jul 28, 2009 | 13.30 | 13.44 | 13.12 | 13.24 | 18,171,982 | -0.12(-0.94%) |
Jul 27, 2009 | 13.32 | 13.43 | 13.14 | 13.37 | 20,782,352 | -0.01(-0.09%) |
Jul 24, 2009 | 13.00 | 13.41 | 12.99 | 13.38 | 409 | +0.34(+2.59%) |
Jul 23, 2009 | 12.89 | 13.11 | 12.67 | 13.04 | 37,117,576 | +0.36(+2.81%) |
Jul 22, 2009 | 12.58 | 12.82 | 12.50 | 12.68 | 33,153,204 | +0.11(+0.89%) |
Jul 21, 2009 | 12.55 | 12.61 | 12.41 | 12.57 | 33,848,628 | +0.14(+1.16%) |
Jul 20, 2009 | 12.55 | 12.55 | 12.30 | 12.43 | 25,044,802 | -0.07(-0.60%) |
Jul 17, 2009 | 12.57 | 12.57 | 12.45 | 12.50 | 19,110,450 | -0.08(-0.65%) |
Jul 16, 2009 | 12.42 | 12.63 | 12.38 | 12.58 | 21,091,240 | +0.17(+1.36%) |
Jul 15, 2009 | 12.22 | 12.46 | 12.10 | 12.42 | 21,656,510 | +0.24(+2.00%) |
Jul 14, 2009 | 12.20 | 12.24 | 12.10 | 12.17 | 17,495,924 | -0.01(-0.05%) |
Jul 13, 2009 | 12.08 | 12.20 | 12.06 | 12.18 | 27,425,182 | +0.07(+0.57%) |
Jul 10, 2009 | 12.15 | 12.22 | 12.03 | 12.11 | 16,207,979 | -0.08(-0.67%) |
Jul 09, 2009 | 12.35 | 12.35 | 12.10 | 12.19 | 13,871,974 | -0.11(-0.92%) |
Jul 08, 2009 | 12.38 | 12.40 | 12.16 | 12.30 | 17,746,420 | +0.00(+0.00%) |
Jul 07, 2009 | 12.32 | 12.47 | 12.23 | 12.30 | 16,548,889 | -0.01(-0.10%) |
Jul 06, 2009 | 12.33 | 12.37 | 12.15 | 12.32 | 17,014,402 | -0.04(-0.35%) |
Jul 02, 2009 | 12.55 | 12.65 | 12.27 | 12.36 | 17,196,462 | -0.29(-2.32%) |