Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.44 | 15.48 | 14.99 | 15.20 | 1,106,029 | -0.20(-1.31%) |
Sep 29, 2009 | 15.19 | 15.54 | 15.19 | 15.40 | 935,607 | +0.00(+0.00%) |
Sep 28, 2009 | 15.13 | 15.42 | 15.02 | 15.40 | 658,590 | +0.37(+2.47%) |
Sep 25, 2009 | 15.13 | 15.25 | 14.89 | 15.03 | 793,864 | -0.13(-0.87%) |
Sep 24, 2009 | 15.49 | 15.56 | 15.12 | 15.16 | 929,850 | -0.29(-1.90%) |
Sep 23, 2009 | 15.84 | 15.84 | 15.43 | 15.45 | 734,662 | -0.31(-1.96%) |
Sep 22, 2009 | 15.85 | 15.87 | 15.69 | 15.76 | 518,506 | +0.00(+0.00%) |
Sep 21, 2009 | 15.76 | 15.84 | 15.60 | 15.76 | 872,477 | -0.17(-1.07%) |
Sep 18, 2009 | 16.09 | 16.09 | 15.76 | 15.93 | 1,289,560 | +0.12(+0.73%) |
Sep 17, 2009 | 15.98 | 16.20 | 15.72 | 15.82 | 1,502,506 | -0.07(-0.46%) |
Sep 16, 2009 | 15.93 | 16.13 | 15.68 | 15.89 | 997,469 | +0.00(+0.02%) |
Sep 15, 2009 | 15.75 | 15.97 | 15.64 | 15.89 | 1,414,972 | +0.28(+1.79%) |
Sep 14, 2009 | 15.10 | 15.66 | 15.00 | 15.61 | 2,203,828 | +0.86(+5.83%) |
Sep 11, 2009 | 14.81 | 14.86 | 14.52 | 14.75 | 1,022,933 | -0.08(-0.52%) |
Sep 10, 2009 | 14.69 | 14.83 | 14.45 | 14.82 | 940,354 | +0.08(+0.52%) |
Sep 09, 2009 | 14.48 | 14.95 | 14.38 | 14.75 | 1,481,470 | +0.23(+1.60%) |
Sep 08, 2009 | 14.50 | 14.55 | 14.28 | 14.52 | 717,319 | +0.13(+0.91%) |
Sep 04, 2009 | 14.25 | 14.45 | 14.14 | 14.38 | 928,863 | +0.12(+0.81%) |
Sep 03, 2009 | 14.04 | 14.28 | 13.87 | 14.27 | 922,704 | +0.25(+1.77%) |
Sep 02, 2009 | 14.04 | 14.14 | 13.84 | 14.02 | 992,216 | -0.09(-0.60%) |
Sep 01, 2009 | 14.56 | 14.64 | 14.08 | 14.11 | 2,818,702 | -0.53(-3.65%) |
Aug 31, 2009 | 14.74 | 14.77 | 14.48 | 14.64 | 813,245 | -0.26(-1.72%) |
Aug 28, 2009 | 15.01 | 15.03 | 14.76 | 14.89 | 872,800 | +0.02(+0.16%) |
Aug 27, 2009 | 14.95 | 14.95 | 14.58 | 14.87 | 710,787 | +0.05(+0.31%) |
Aug 26, 2009 | 14.82 | 15.04 | 14.66 | 14.82 | 1,373,116 | -0.05(-0.36%) |
Aug 25, 2009 | 14.52 | 15.05 | 14.49 | 14.88 | 2,134,920 | +0.47(+3.28%) |
Aug 24, 2009 | 14.62 | 14.69 | 14.36 | 14.41 | 926,115 | -0.13(-0.91%) |
Aug 21, 2009 | 14.15 | 14.59 | 14.14 | 14.54 | 1,499,612 | +0.39(+2.79%) |
Aug 20, 2009 | 14.04 | 14.16 | 13.89 | 14.14 | 1,053,944 | +0.17(+1.22%) |
Aug 19, 2009 | 13.81 | 14.03 | 13.73 | 13.97 | 1,509,134 | -0.02(-0.11%) |
Aug 18, 2009 | 13.90 | 14.04 | 13.72 | 13.99 | 1,027,520 | +0.13(+0.95%) |
Aug 17, 2009 | 13.97 | 14.07 | 13.75 | 13.86 | 1,217,135 | -0.36(-2.56%) |
Aug 14, 2009 | 14.86 | 14.86 | 14.11 | 14.22 | 1,528,003 | -0.59(-3.97%) |
Aug 13, 2009 | 14.61 | 14.81 | 14.44 | 14.81 | 1,389,375 | +0.25(+1.70%) |
Aug 12, 2009 | 14.43 | 14.71 | 14.31 | 14.56 | 1,572,430 | +0.19(+1.35%) |
Aug 11, 2009 | 14.24 | 14.47 | 14.14 | 14.37 | 1,337,722 | +0.06(+0.43%) |
Aug 10, 2009 | 14.26 | 14.38 | 14.15 | 14.31 | 1,894,474 | -0.09(-0.59%) |
Aug 07, 2009 | 14.41 | 14.52 | 14.20 | 14.39 | 1,725,903 | +0.09(+0.59%) |
Aug 06, 2009 | 14.45 | 14.58 | 14.18 | 14.31 | 1,350,270 | -0.12(-0.86%) |
Aug 05, 2009 | 14.62 | 14.77 | 14.24 | 14.43 | 3,033,255 | -0.22(-1.53%) |
Aug 04, 2009 | 14.69 | 14.77 | 14.46 | 14.65 | 1,638,555 | +0.02(+0.11%) |
Aug 03, 2009 | 14.48 | 14.70 | 14.16 | 14.64 | 2,246,979 | +0.40(+2.83%) |
Jul 31, 2009 | 14.59 | 14.70 | 14.21 | 14.24 | 2,784,163 | -0.36(-2.44%) |
Jul 30, 2009 | 15.00 | 15.10 | 14.53 | 14.59 | 3,807,983 | -0.46(-3.04%) |
Jul 29, 2009 | 15.70 | 15.94 | 14.91 | 15.05 | 5,855,286 | -1.58(-9.50%) |
Jul 28, 2009 | 16.68 | 16.74 | 16.44 | 16.63 | 2,531,951 | -0.05(-0.28%) |
Jul 27, 2009 | 16.74 | 16.78 | 16.50 | 16.68 | 1,949,997 | -0.03(-0.18%) |
Jul 24, 2009 | 16.58 | 16.78 | 16.50 | 16.71 | 1,885 | +0.11(+0.65%) |
Jul 23, 2009 | 16.45 | 16.86 | 16.40 | 16.60 | 2,500,742 | +0.22(+1.37%) |
Jul 22, 2009 | 16.08 | 16.53 | 15.96 | 16.37 | 1,979,043 | +0.33(+2.08%) |
Jul 21, 2009 | 16.45 | 16.57 | 15.74 | 16.04 | 3,338,964 | -0.09(-0.58%) |
Jul 20, 2009 | 16.01 | 16.20 | 15.89 | 16.13 | 1,579,463 | +0.24(+1.51%) |
Jul 17, 2009 | 15.80 | 15.98 | 15.78 | 15.89 | 2,243,896 | +0.06(+0.39%) |
Jul 16, 2009 | 15.72 | 16.05 | 15.66 | 15.83 | 2,166,255 | +0.08(+0.49%) |
Jul 15, 2009 | 15.41 | 15.77 | 15.41 | 15.75 | 2,759,086 | +0.81(+5.39%) |
Jul 14, 2009 | 14.92 | 15.01 | 14.76 | 14.95 | 1,521,027 | +0.03(+0.21%) |
Jul 13, 2009 | 14.70 | 14.96 | 14.69 | 14.92 | 1,964,701 | +0.12(+0.78%) |
Jul 10, 2009 | 14.48 | 14.86 | 14.45 | 14.80 | 1,700,034 | +0.19(+1.27%) |
Jul 09, 2009 | 14.73 | 14.78 | 14.41 | 14.62 | 2,436,435 | +0.03(+0.21%) |
Jul 08, 2009 | 14.47 | 14.63 | 14.25 | 14.59 | 3,711,582 | +0.18(+1.24%) |
Jul 07, 2009 | 14.62 | 14.82 | 14.37 | 14.41 | 2,021,785 | -0.33(-2.26%) |
Jul 06, 2009 | 14.39 | 14.77 | 14.35 | 14.74 | 1,521,394 | +0.20(+1.38%) |
Jul 02, 2009 | 14.69 | 14.83 | 14.44 | 14.54 | 2,054,928 | -0.27(-1.83%) |