Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.93 | 16.06 | 15.70 | 15.92 | 2,141,764 | -0.07(-0.42%) |
Sep 29, 2009 | 16.03 | 16.11 | 15.88 | 15.98 | 1,366,298 | -0.01(-0.08%) |
Sep 28, 2009 | 15.56 | 16.00 | 15.51 | 16.00 | 965,357 | +0.53(+3.40%) |
Sep 25, 2009 | 15.54 | 15.64 | 15.44 | 15.47 | 1,304,174 | -0.07(-0.47%) |
Sep 24, 2009 | 15.65 | 15.73 | 15.46 | 15.54 | 1,367,149 | +0.00(+0.00%) |
Sep 23, 2009 | 15.64 | 15.84 | 15.53 | 15.54 | 1,610,162 | -0.11(-0.70%) |
Sep 22, 2009 | 15.85 | 15.85 | 15.59 | 15.65 | 1,281,404 | -0.09(-0.58%) |
Sep 21, 2009 | 15.79 | 15.90 | 15.71 | 15.74 | 1,286,008 | -0.13(-0.81%) |
Sep 18, 2009 | 15.78 | 15.99 | 15.66 | 15.87 | 2,516,889 | +0.24(+1.53%) |
Sep 17, 2009 | 15.92 | 16.04 | 15.62 | 15.63 | 1,631,848 | -0.34(-2.11%) |
Sep 16, 2009 | 15.70 | 15.98 | 15.57 | 15.97 | 2,343,807 | +0.18(+1.16%) |
Sep 15, 2009 | 15.84 | 15.95 | 15.75 | 15.79 | 2,127,936 | -0.10(-0.62%) |
Sep 14, 2009 | 15.51 | 15.89 | 15.49 | 15.89 | 1,408,789 | +0.25(+1.61%) |
Sep 11, 2009 | 15.64 | 15.67 | 15.47 | 15.63 | 1,294,472 | +0.04(+0.28%) |
Sep 10, 2009 | 15.57 | 15.67 | 15.43 | 15.59 | 2,196,991 | +0.02(+0.12%) |
Sep 09, 2009 | 15.33 | 15.58 | 15.22 | 15.57 | 2,021,519 | +0.25(+1.60%) |
Sep 08, 2009 | 15.32 | 15.40 | 15.15 | 15.33 | 2,041,587 | +0.08(+0.52%) |
Sep 04, 2009 | 15.32 | 15.32 | 15.06 | 15.25 | 1,099,201 | +0.01(+0.04%) |
Sep 03, 2009 | 15.20 | 15.25 | 15.01 | 15.24 | 2,155,904 | +0.18(+1.22%) |
Sep 02, 2009 | 15.06 | 15.19 | 15.03 | 15.06 | 2,877,632 | -0.17(-1.09%) |
Sep 01, 2009 | 15.63 | 15.88 | 15.21 | 15.22 | 2,651,921 | -0.53(-3.34%) |
Aug 31, 2009 | 15.48 | 15.79 | 15.44 | 15.75 | 1,987,818 | +0.13(+0.82%) |
Aug 28, 2009 | 15.62 | 15.68 | 15.46 | 15.62 | 1,301,704 | +0.05(+0.31%) |
Aug 27, 2009 | 15.52 | 15.62 | 15.30 | 15.57 | 1,921,572 | +0.12(+0.75%) |
Aug 26, 2009 | 15.38 | 15.57 | 15.32 | 15.46 | 1,560,493 | +0.08(+0.52%) |
Aug 25, 2009 | 15.24 | 15.52 | 15.24 | 15.38 | 2,750,315 | +0.28(+1.87%) |
Aug 24, 2009 | 15.31 | 15.40 | 15.03 | 15.10 | 2,234,072 | -0.15(-1.00%) |
Aug 21, 2009 | 15.16 | 15.29 | 15.01 | 15.25 | 2,581,936 | +0.18(+1.18%) |
Aug 20, 2009 | 14.98 | 15.15 | 14.96 | 15.07 | 2,589,536 | +0.01(+0.04%) |
Aug 19, 2009 | 14.84 | 15.13 | 14.84 | 15.06 | 2,216,367 | +0.10(+0.70%) |
Aug 18, 2009 | 15.03 | 15.08 | 14.89 | 14.96 | 1,189,701 | -0.01(-0.04%) |
Aug 17, 2009 | 15.05 | 15.19 | 14.95 | 14.97 | 1,936,362 | -0.31(-2.04%) |
Aug 14, 2009 | 15.37 | 15.40 | 15.16 | 15.28 | 1,611,364 | -0.10(-0.68%) |
Aug 13, 2009 | 15.14 | 15.40 | 15.00 | 15.38 | 2,130,777 | +0.21(+1.41%) |
Aug 12, 2009 | 15.00 | 15.29 | 15.00 | 15.17 | 2,660,364 | +0.18(+1.23%) |
Aug 11, 2009 | 15.03 | 15.12 | 14.95 | 14.99 | 2,776,441 | -0.05(-0.33%) |
Aug 10, 2009 | 15.06 | 15.19 | 14.91 | 15.03 | 1,905,695 | -0.05(-0.32%) |
Aug 07, 2009 | 15.10 | 15.16 | 14.86 | 15.08 | 2,708,997 | +0.24(+1.61%) |
Aug 06, 2009 | 15.34 | 15.44 | 14.83 | 14.84 | 2,907,842 | -0.31(-2.02%) |
Aug 05, 2009 | 15.33 | 15.41 | 15.06 | 15.15 | 3,443,921 | -0.16(-1.04%) |
Aug 04, 2009 | 15.00 | 15.38 | 14.92 | 15.31 | 1,566,722 | +0.32(+2.17%) |
Aug 03, 2009 | 14.95 | 15.07 | 14.65 | 14.99 | 2,249,395 | +0.20(+1.33%) |
Jul 31, 2009 | 14.94 | 15.16 | 14.66 | 14.79 | 3,155,919 | -0.18(-1.23%) |
Jul 30, 2009 | 15.06 | 15.19 | 14.88 | 14.97 | 2,611,256 | -0.12(-0.77%) |
Jul 29, 2009 | 15.05 | 15.16 | 14.97 | 15.09 | 1,363,061 | -0.07(-0.48%) |
Jul 28, 2009 | 15.07 | 15.21 | 15.03 | 15.16 | 1,437,217 | +0.01(+0.04%) |
Jul 27, 2009 | 15.03 | 15.17 | 14.80 | 15.16 | 1,270,807 | +0.25(+1.68%) |
Jul 24, 2009 | 14.75 | 14.97 | 14.67 | 14.91 | 925,237 | +0.08(+0.54%) |
Jul 23, 2009 | 14.42 | 14.87 | 14.31 | 14.83 | 2,254,433 | +0.32(+2.24%) |
Jul 22, 2009 | 14.24 | 14.58 | 14.23 | 14.50 | 1,371,940 | +0.13(+0.89%) |
Jul 21, 2009 | 14.28 | 14.38 | 14.14 | 14.37 | 2,008,642 | +0.13(+0.90%) |
Jul 20, 2009 | 14.12 | 14.25 | 14.02 | 14.24 | 1,820,251 | +0.10(+0.69%) |
Jul 17, 2009 | 14.10 | 14.18 | 13.90 | 14.15 | 2,289,591 | +0.02(+0.17%) |
Jul 16, 2009 | 14.03 | 14.19 | 13.85 | 14.12 | 2,106,420 | +0.13(+0.96%) |
Jul 15, 2009 | 13.82 | 14.03 | 13.52 | 13.99 | 2,840,886 | +0.43(+3.21%) |
Jul 14, 2009 | 13.83 | 13.86 | 13.42 | 13.55 | 2,330,547 | -0.41(-2.94%) |
Jul 13, 2009 | 13.63 | 13.97 | 13.31 | 13.96 | 3,334,975 | +0.77(+5.85%) |
Jul 10, 2009 | 13.22 | 13.27 | 13.06 | 13.19 | 1,206,150 | -0.13(-0.97%) |
Jul 09, 2009 | 13.34 | 13.44 | 13.20 | 13.32 | 1,348,115 | +0.10(+0.74%) |
Jul 08, 2009 | 13.35 | 13.46 | 13.04 | 13.22 | 2,634,801 | -0.03(-0.23%) |
Jul 07, 2009 | 13.72 | 13.78 | 13.17 | 13.25 | 2,268,723 | -0.47(-3.44%) |
Jul 06, 2009 | 13.42 | 13.75 | 13.42 | 13.72 | 2,157,074 | +0.32(+2.42%) |
Jul 02, 2009 | 13.73 | 13.76 | 13.38 | 13.40 | 1,840,078 | -0.43(-3.14%) |