Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.65 | 15.77 | 15.51 | 15.54 | 3,867,547 | -0.19(-1.21%) |
Oct 29, 2009 | 15.61 | 15.76 | 15.44 | 15.73 | 3,708,056 | +0.31(+2.03%) |
Oct 28, 2009 | 15.45 | 15.53 | 15.35 | 15.41 | 2,589,456 | -0.01(-0.08%) |
Oct 27, 2009 | 15.60 | 15.65 | 15.41 | 15.43 | 1,276,168 | -0.11(-0.71%) |
Oct 26, 2009 | 15.72 | 15.95 | 15.49 | 15.54 | 2,126,448 | -0.20(-1.28%) |
Oct 23, 2009 | 15.82 | 16.01 | 15.70 | 15.74 | 1,797,186 | -0.26(-1.61%) |
Oct 22, 2009 | 15.75 | 16.03 | 15.72 | 16.00 | 1,555,694 | +0.28(+1.79%) |
Oct 21, 2009 | 15.81 | 16.05 | 15.68 | 15.71 | 1,512,067 | -0.12(-0.77%) |
Oct 20, 2009 | 15.85 | 16.06 | 15.80 | 15.84 | 1,521,351 | -0.24(-1.49%) |
Oct 19, 2009 | 15.89 | 16.09 | 15.79 | 16.08 | 1,177,727 | +0.30(+1.90%) |
Oct 16, 2009 | 15.92 | 16.05 | 15.67 | 15.78 | 1,489,290 | -0.25(-1.57%) |
Oct 15, 2009 | 16.00 | 16.09 | 15.86 | 16.03 | 1,389,616 | +0.00(+0.00%) |
Oct 14, 2009 | 15.89 | 16.06 | 15.79 | 16.03 | 2,095,355 | +0.25(+1.55%) |
Oct 13, 2009 | 15.76 | 15.87 | 15.69 | 15.78 | 1,599,605 | -0.04(-0.23%) |
Oct 12, 2009 | 15.93 | 16.00 | 15.78 | 15.82 | 841,266 | -0.10(-0.62%) |
Oct 09, 2009 | 15.87 | 15.92 | 15.78 | 15.92 | 1,108,209 | +0.10(+0.62%) |
Oct 08, 2009 | 15.97 | 15.98 | 15.79 | 15.82 | 1,874,279 | -0.04(-0.27%) |
Oct 07, 2009 | 15.86 | 15.89 | 15.73 | 15.86 | 1,247,251 | +0.00(+0.00%) |
Oct 06, 2009 | 15.84 | 15.88 | 15.64 | 15.86 | 1,448,120 | +0.14(+0.90%) |
Oct 05, 2009 | 15.75 | 15.75 | 15.54 | 15.72 | 2,129,649 | +0.09(+0.59%) |
Oct 02, 2009 | 15.56 | 15.76 | 15.44 | 15.63 | 1,967,427 | -0.06(-0.35%) |
Oct 01, 2009 | 15.79 | 15.98 | 15.68 | 15.68 | 2,190,447 | -0.24(-1.50%) |
Sep 30, 2009 | 15.94 | 16.06 | 15.71 | 15.92 | 2,140,843 | -0.07(-0.42%) |
Sep 29, 2009 | 16.03 | 16.12 | 15.89 | 15.99 | 1,365,710 | -0.01(-0.08%) |
Sep 28, 2009 | 15.57 | 16.00 | 15.52 | 16.00 | 964,942 | +0.53(+3.40%) |
Sep 25, 2009 | 15.55 | 15.65 | 15.44 | 15.48 | 1,303,613 | -0.07(-0.47%) |
Sep 24, 2009 | 15.65 | 15.73 | 15.47 | 15.55 | 1,366,561 | +0.00(+0.00%) |
Sep 23, 2009 | 15.65 | 15.84 | 15.54 | 15.55 | 1,609,470 | -0.11(-0.70%) |
Sep 22, 2009 | 15.86 | 15.86 | 15.60 | 15.66 | 1,280,853 | -0.09(-0.58%) |
Sep 21, 2009 | 15.79 | 15.90 | 15.72 | 15.75 | 1,285,456 | -0.13(-0.81%) |
Sep 18, 2009 | 15.78 | 16.00 | 15.67 | 15.88 | 2,515,807 | +0.24(+1.53%) |
Sep 17, 2009 | 15.93 | 16.05 | 15.62 | 15.64 | 1,631,146 | -0.34(-2.11%) |
Sep 16, 2009 | 15.70 | 15.98 | 15.58 | 15.98 | 2,342,799 | +0.18(+1.16%) |
Sep 15, 2009 | 15.85 | 15.95 | 15.76 | 15.79 | 2,127,021 | -0.10(-0.62%) |
Sep 14, 2009 | 15.51 | 15.89 | 15.49 | 15.89 | 1,408,183 | +0.25(+1.61%) |
Sep 11, 2009 | 15.65 | 15.68 | 15.48 | 15.64 | 1,293,916 | +0.04(+0.28%) |
Sep 10, 2009 | 15.57 | 15.68 | 15.43 | 15.60 | 2,196,046 | +0.02(+0.12%) |
Sep 09, 2009 | 15.33 | 15.59 | 15.23 | 15.58 | 2,020,650 | +0.25(+1.60%) |
Sep 08, 2009 | 15.32 | 15.40 | 15.16 | 15.33 | 2,040,709 | +0.08(+0.52%) |
Sep 04, 2009 | 15.32 | 15.32 | 15.06 | 15.26 | 1,098,729 | +0.01(+0.04%) |
Sep 03, 2009 | 15.21 | 15.26 | 15.01 | 15.25 | 2,154,977 | +0.18(+1.22%) |
Sep 02, 2009 | 15.06 | 15.19 | 15.03 | 15.06 | 2,876,395 | -0.17(-1.09%) |
Sep 01, 2009 | 15.63 | 15.89 | 15.22 | 15.23 | 2,650,781 | -0.53(-3.34%) |
Aug 31, 2009 | 15.49 | 15.79 | 15.45 | 15.76 | 1,986,964 | +0.13(+0.82%) |
Aug 28, 2009 | 15.62 | 15.69 | 15.46 | 15.63 | 1,301,145 | +0.05(+0.31%) |
Aug 27, 2009 | 15.52 | 15.63 | 15.30 | 15.58 | 1,920,746 | +0.12(+0.75%) |
Aug 26, 2009 | 15.39 | 15.57 | 15.32 | 15.46 | 1,559,822 | +0.08(+0.52%) |
Aug 25, 2009 | 15.24 | 15.52 | 15.24 | 15.38 | 2,749,133 | +0.28(+1.87%) |
Aug 24, 2009 | 15.32 | 15.40 | 15.04 | 15.10 | 2,233,111 | -0.15(-1.00%) |
Aug 21, 2009 | 15.16 | 15.30 | 15.02 | 15.26 | 2,580,826 | +0.18(+1.18%) |
Aug 20, 2009 | 14.99 | 15.16 | 14.97 | 15.08 | 2,588,423 | +0.01(+0.04%) |
Aug 19, 2009 | 14.85 | 15.13 | 14.85 | 15.07 | 2,215,414 | +0.10(+0.70%) |
Aug 18, 2009 | 15.04 | 15.08 | 14.89 | 14.97 | 1,189,190 | -0.01(-0.04%) |
Aug 17, 2009 | 15.06 | 15.19 | 14.96 | 14.97 | 1,935,530 | -0.31(-2.04%) |
Aug 14, 2009 | 15.38 | 15.40 | 15.16 | 15.29 | 1,610,671 | -0.10(-0.68%) |
Aug 13, 2009 | 15.15 | 15.41 | 15.00 | 15.39 | 2,129,861 | +0.21(+1.41%) |
Aug 12, 2009 | 15.01 | 15.30 | 15.01 | 15.18 | 2,659,220 | +0.18(+1.23%) |
Aug 11, 2009 | 15.04 | 15.13 | 14.95 | 14.99 | 2,775,247 | -0.05(-0.33%) |
Aug 10, 2009 | 15.07 | 15.19 | 14.91 | 15.04 | 1,904,876 | -0.05(-0.32%) |
Aug 07, 2009 | 15.11 | 15.17 | 14.87 | 15.09 | 2,707,832 | +0.24(+1.61%) |
Aug 06, 2009 | 15.35 | 15.44 | 14.83 | 14.85 | 2,906,592 | -0.31(-2.02%) |
Aug 05, 2009 | 15.33 | 15.42 | 15.06 | 15.16 | 3,442,440 | -0.16(-1.04%) |
Aug 04, 2009 | 15.00 | 15.38 | 14.93 | 15.32 | 1,566,049 | +0.32(+2.17%) |