Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.40 | 13.43 | 13.30 | 13.40 | 40,883,832 | +0.05(+0.36%) |
Sep 29, 2009 | 13.40 | 13.41 | 13.26 | 13.35 | 29,480,088 | -0.08(-0.63%) |
Sep 28, 2009 | 13.32 | 13.47 | 13.30 | 13.44 | 26,265,168 | +0.18(+1.37%) |
Sep 25, 2009 | 13.28 | 13.31 | 13.19 | 13.26 | 33,119,556 | -0.09(-0.70%) |
Sep 24, 2009 | 13.32 | 13.40 | 13.29 | 13.35 | 43,829,432 | +0.12(+0.90%) |
Sep 23, 2009 | 13.12 | 13.44 | 13.08 | 13.23 | 54,670,988 | +0.16(+1.25%) |
Sep 22, 2009 | 13.11 | 13.11 | 12.98 | 13.07 | 35,909,156 | +0.01(+0.07%) |
Sep 21, 2009 | 13.12 | 13.20 | 12.98 | 13.06 | 45,487,236 | -0.04(-0.34%) |
Sep 18, 2009 | 13.18 | 13.23 | 12.98 | 13.10 | 102,673,280 | +0.04(+0.27%) |
Sep 17, 2009 | 13.46 | 13.49 | 13.07 | 13.07 | 88,600,680 | -0.28(-2.13%) |
Sep 16, 2009 | 13.50 | 13.55 | 13.29 | 13.35 | 61,893,152 | -0.38(-2.74%) |
Sep 15, 2009 | 13.80 | 13.80 | 13.59 | 13.72 | 28,345,976 | -0.04(-0.29%) |
Sep 14, 2009 | 13.72 | 13.80 | 13.68 | 13.76 | 27,775,552 | -0.08(-0.54%) |
Sep 11, 2009 | 13.88 | 13.92 | 13.72 | 13.84 | 46,543,128 | -0.04(-0.29%) |
Sep 10, 2009 | 13.66 | 13.91 | 13.57 | 13.88 | 46,596,944 | +0.20(+1.49%) |
Sep 09, 2009 | 13.72 | 13.74 | 13.60 | 13.68 | 34,580,280 | -0.03(-0.19%) |
Sep 08, 2009 | 13.65 | 13.70 | 13.58 | 13.70 | 36,559,944 | +0.15(+1.14%) |
Sep 04, 2009 | 13.37 | 13.55 | 13.34 | 13.55 | 16,593,684 | +0.16(+1.19%) |
Sep 03, 2009 | 13.35 | 13.44 | 13.30 | 13.39 | 24,183,442 | +0.04(+0.33%) |
Sep 02, 2009 | 13.41 | 13.49 | 13.32 | 13.34 | 24,345,762 | -0.10(-0.72%) |
Sep 01, 2009 | 13.67 | 13.68 | 13.41 | 13.44 | 34,776,936 | -0.30(-2.19%) |
Aug 31, 2009 | 13.68 | 13.75 | 13.60 | 13.74 | 28,065,076 | +0.01(+0.06%) |
Aug 28, 2009 | 13.80 | 13.87 | 13.64 | 13.73 | 31,153,120 | -0.01(-0.10%) |
Aug 27, 2009 | 14.00 | 14.00 | 13.70 | 13.75 | 31,858,940 | -0.19(-1.37%) |
Aug 26, 2009 | 13.82 | 14.07 | 13.82 | 13.94 | 28,177,878 | +0.08(+0.54%) |
Aug 25, 2009 | 13.94 | 14.02 | 13.86 | 13.86 | 23,054,932 | -0.04(-0.32%) |
Aug 24, 2009 | 13.88 | 13.96 | 13.84 | 13.91 | 19,440,262 | +0.02(+0.13%) |
Aug 21, 2009 | 13.75 | 13.93 | 13.60 | 13.89 | 31,698,420 | +0.29(+2.15%) |
Aug 20, 2009 | 13.48 | 13.65 | 13.44 | 13.60 | 21,210,934 | +0.12(+0.92%) |
Aug 19, 2009 | 13.35 | 13.52 | 13.28 | 13.47 | 24,378,154 | +0.07(+0.50%) |
Aug 18, 2009 | 13.42 | 13.45 | 13.29 | 13.41 | 21,759,484 | -0.06(-0.43%) |
Aug 17, 2009 | 13.61 | 13.68 | 13.34 | 13.46 | 28,594,636 | -0.30(-2.16%) |
Aug 14, 2009 | 13.74 | 13.81 | 13.61 | 13.76 | 17,702,162 | +0.02(+0.13%) |
Aug 13, 2009 | 13.84 | 13.88 | 13.62 | 13.74 | 23,068,488 | -0.08(-0.54%) |
Aug 12, 2009 | 13.60 | 13.92 | 13.54 | 13.82 | 52,852,852 | +0.27(+1.99%) |
Aug 11, 2009 | 13.66 | 13.69 | 13.53 | 13.55 | 22,181,020 | -0.14(-1.04%) |
Aug 10, 2009 | 13.74 | 13.84 | 13.60 | 13.69 | 19,572,490 | -0.07(-0.52%) |
Aug 07, 2009 | 13.83 | 13.88 | 13.71 | 13.76 | 23,271,890 | +0.05(+0.39%) |
Aug 06, 2009 | 13.88 | 13.89 | 13.60 | 13.71 | 33,520,892 | -0.14(-0.99%) |
Aug 05, 2009 | 14.12 | 14.12 | 13.80 | 13.84 | 39,322,464 | -0.26(-1.85%) |
Aug 04, 2009 | 14.19 | 14.27 | 14.00 | 14.11 | 24,671,490 | -0.07(-0.47%) |
Aug 03, 2009 | 14.33 | 14.40 | 14.10 | 14.17 | 32,126,512 | -0.03(-0.19%) |
Jul 31, 2009 | 14.27 | 14.32 | 14.10 | 14.20 | 58,486,612 | -0.11(-0.74%) |
Jul 30, 2009 | 14.24 | 14.47 | 14.21 | 14.30 | 43,719,836 | +0.15(+1.03%) |
Jul 29, 2009 | 13.84 | 14.17 | 13.76 | 14.16 | 46,783,240 | +0.26(+1.85%) |
Jul 28, 2009 | 13.67 | 13.91 | 13.62 | 13.90 | 38,029,344 | +0.27(+1.98%) |
Jul 27, 2009 | 13.82 | 13.82 | 13.51 | 13.63 | 43,210,900 | -0.31(-2.25%) |
Jul 24, 2009 | 13.88 | 13.96 | 13.75 | 13.95 | 34,109,084 | +0.10(+0.74%) |
Jul 23, 2009 | 13.47 | 14.01 | 13.39 | 13.84 | 56,906,568 | +0.50(+3.78%) |
Jul 22, 2009 | 13.45 | 13.54 | 13.31 | 13.34 | 31,258,196 | -0.08(-0.63%) |
Jul 21, 2009 | 13.27 | 13.45 | 13.24 | 13.42 | 30,837,120 | +0.24(+1.85%) |
Jul 20, 2009 | 13.14 | 13.19 | 13.04 | 13.18 | 23,587,784 | +0.08(+0.61%) |
Jul 17, 2009 | 13.10 | 13.12 | 12.94 | 13.10 | 24,314,676 | +0.04(+0.31%) |
Jul 16, 2009 | 12.99 | 13.10 | 12.91 | 13.06 | 24,858,920 | +0.07(+0.55%) |
Jul 15, 2009 | 12.89 | 13.10 | 12.84 | 12.99 | 40,588,196 | +0.17(+1.35%) |
Jul 14, 2009 | 12.85 | 12.91 | 12.72 | 12.82 | 28,910,468 | -0.04(-0.34%) |
Jul 13, 2009 | 12.67 | 12.88 | 12.58 | 12.86 | 29,184,610 | +0.19(+1.50%) |
Jul 10, 2009 | 12.61 | 12.70 | 12.53 | 12.67 | 30,388,492 | -0.01(-0.07%) |