Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.49 | 15.57 | 14.96 | 15.37 | 6,462,251 | -0.11(-0.68%) |
Sep 29, 2009 | 15.48 | 15.68 | 15.28 | 15.48 | 3,574,993 | +0.01(+0.08%) |
Sep 28, 2009 | 15.27 | 15.66 | 15.13 | 15.46 | 4,776,598 | +0.34(+2.26%) |
Sep 25, 2009 | 15.00 | 15.39 | 15.00 | 15.12 | 5,597,544 | -0.12(-0.78%) |
Sep 24, 2009 | 15.45 | 15.56 | 15.04 | 15.24 | 8,885,221 | -0.17(-1.09%) |
Sep 23, 2009 | 15.68 | 15.71 | 15.24 | 15.41 | 20,553,260 | -0.22(-1.43%) |
Sep 22, 2009 | 15.84 | 16.02 | 15.61 | 15.63 | 10,403,960 | -0.19(-1.21%) |
Sep 21, 2009 | 15.98 | 16.17 | 15.77 | 15.82 | 7,041,283 | -0.33(-2.04%) |
Sep 18, 2009 | 16.29 | 16.30 | 15.94 | 16.15 | 9,913,241 | -0.04(-0.28%) |
Sep 17, 2009 | 16.03 | 16.30 | 16.00 | 16.20 | 8,567,126 | +0.09(+0.53%) |
Sep 16, 2009 | 15.93 | 16.23 | 15.74 | 16.11 | 8,698,402 | +0.12(+0.76%) |
Sep 15, 2009 | 15.79 | 16.08 | 15.79 | 15.99 | 6,341,657 | -0.06(-0.36%) |
Sep 14, 2009 | 15.59 | 16.12 | 15.56 | 16.05 | 7,071,954 | +0.33(+2.13%) |
Sep 11, 2009 | 15.50 | 15.86 | 15.50 | 15.71 | 7,255,448 | +0.10(+0.63%) |
Sep 10, 2009 | 15.41 | 15.67 | 15.20 | 15.61 | 7,896,409 | +0.09(+0.58%) |
Sep 09, 2009 | 15.01 | 15.63 | 14.91 | 15.52 | 10,727,305 | +0.46(+3.08%) |
Sep 08, 2009 | 14.85 | 15.24 | 14.85 | 15.06 | 5,777,005 | +0.22(+1.46%) |
Sep 04, 2009 | 14.44 | 14.91 | 14.29 | 14.84 | 7,226,158 | +0.39(+2.71%) |
Sep 03, 2009 | 14.32 | 14.49 | 14.20 | 14.45 | 6,070,648 | +0.17(+1.20%) |
Sep 02, 2009 | 14.30 | 14.40 | 14.01 | 14.28 | 8,524,367 | -0.02(-0.11%) |
Sep 01, 2009 | 14.66 | 15.25 | 14.23 | 14.30 | 10,042,257 | -0.44(-3.01%) |
Aug 31, 2009 | 14.84 | 14.88 | 14.58 | 14.74 | 6,029,225 | -0.22(-1.47%) |
Aug 28, 2009 | 15.13 | 15.26 | 14.77 | 14.96 | 5,509,050 | -0.04(-0.24%) |
Aug 27, 2009 | 14.97 | 15.14 | 14.66 | 15.00 | 7,249,496 | -0.04(-0.27%) |
Aug 26, 2009 | 15.24 | 15.33 | 14.91 | 15.04 | 5,618,551 | -0.25(-1.63%) |
Aug 25, 2009 | 15.04 | 15.45 | 15.04 | 15.29 | 7,756,786 | +0.24(+1.63%) |
Aug 24, 2009 | 15.18 | 15.39 | 14.95 | 15.04 | 5,786,291 | -0.11(-0.73%) |
Aug 21, 2009 | 14.66 | 15.32 | 14.51 | 15.15 | 11,761,974 | +0.67(+4.64%) |
Aug 20, 2009 | 14.37 | 14.57 | 14.24 | 14.48 | 7,402,682 | +0.09(+0.65%) |
Aug 19, 2009 | 14.34 | 14.52 | 13.92 | 14.39 | 6,962,063 | +0.06(+0.40%) |
Aug 18, 2009 | 13.80 | 14.35 | 13.78 | 14.33 | 8,780,965 | +0.64(+4.70%) |
Aug 17, 2009 | 14.07 | 14.07 | 13.67 | 13.69 | 7,875,473 | -0.66(-4.58%) |
Aug 14, 2009 | 14.85 | 14.96 | 14.13 | 14.34 | 9,282,661 | -0.61(-4.06%) |
Aug 13, 2009 | 14.83 | 15.04 | 14.51 | 14.95 | 7,708,708 | +0.27(+1.83%) |
Aug 12, 2009 | 14.13 | 14.86 | 14.13 | 14.68 | 7,968,358 | +0.44(+3.12%) |
Aug 11, 2009 | 14.43 | 14.47 | 14.13 | 14.24 | 6,134,922 | -0.37(-2.54%) |
Aug 10, 2009 | 14.59 | 14.82 | 14.46 | 14.61 | 6,791,906 | -0.10(-0.67%) |
Aug 07, 2009 | 14.50 | 14.77 | 14.31 | 14.71 | 7,619,668 | +0.49(+3.41%) |
Aug 06, 2009 | 14.25 | 14.42 | 14.08 | 14.22 | 6,803,879 | -0.01(-0.06%) |
Aug 05, 2009 | 14.42 | 14.50 | 13.92 | 14.23 | 7,218,320 | -0.15(-1.08%) |
Aug 04, 2009 | 14.23 | 14.43 | 14.12 | 14.38 | 7,702,566 | +0.03(+0.23%) |
Aug 03, 2009 | 14.26 | 14.42 | 14.12 | 14.35 | 9,845,250 | +0.23(+1.62%) |
Jul 31, 2009 | 13.93 | 14.27 | 13.93 | 14.12 | 8,207,131 | +0.16(+1.14%) |
Jul 30, 2009 | 13.76 | 14.29 | 13.61 | 13.96 | 13,578,867 | +0.59(+4.39%) |
Jul 29, 2009 | 13.26 | 13.56 | 12.97 | 13.38 | 11,935,666 | +0.04(+0.34%) |
Jul 28, 2009 | 13.45 | 13.79 | 12.62 | 13.33 | 25,620,242 | -1.05(-7.31%) |
Jul 27, 2009 | 14.18 | 14.42 | 13.86 | 14.38 | 9,890,522 | +0.29(+2.02%) |
Jul 24, 2009 | 14.18 | 14.31 | 13.86 | 14.10 | 10,011,309 | -0.22(-1.57%) |
Jul 23, 2009 | 13.96 | 14.44 | 13.76 | 14.32 | 14,275,892 | +0.44(+3.14%) |
Jul 22, 2009 | 13.50 | 14.00 | 13.25 | 13.89 | 13,833,735 | +0.31(+2.31%) |
Jul 21, 2009 | 13.52 | 13.84 | 13.24 | 13.57 | 9,308,832 | +0.16(+1.18%) |
Jul 20, 2009 | 13.05 | 13.53 | 13.05 | 13.41 | 9,760,732 | +0.39(+3.00%) |
Jul 17, 2009 | 12.71 | 13.14 | 12.64 | 13.02 | 9,098,289 | +0.22(+1.72%) |
Jul 16, 2009 | 12.83 | 12.93 | 12.72 | 12.80 | 10,833,124 | -0.06(-0.47%) |
Jul 15, 2009 | 12.48 | 12.94 | 12.43 | 12.86 | 16,953,890 | +0.50(+4.02%) |
Jul 14, 2009 | 12.23 | 12.38 | 12.11 | 12.37 | 8,124,703 | +0.14(+1.17%) |
Jul 13, 2009 | 11.92 | 12.23 | 11.72 | 12.22 | 10,385,105 | +0.20(+1.66%) |
Jul 10, 2009 | 11.98 | 12.14 | 11.84 | 12.02 | 10,004,219 | -0.04(-0.30%) |
Jul 09, 2009 | 11.97 | 12.26 | 11.79 | 12.06 | 13,743,253 | +0.19(+1.58%) |
Jul 08, 2009 | 11.97 | 12.14 | 11.62 | 11.87 | 19,633,578 | -0.23(-1.92%) |
Jul 07, 2009 | 12.50 | 12.60 | 12.02 | 12.11 | 9,671,106 | -0.45(-3.60%) |
Jul 06, 2009 | 12.59 | 12.64 | 12.26 | 12.56 | 9,436,291 | -0.13(-1.03%) |
Jul 02, 2009 | 13.23 | 13.25 | 12.67 | 12.69 | 9,504,164 | -0.75(-5.55%) |