Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.91 | 16.05 | 15.58 | 15.82 | 4,104,244 | -0.05(-0.30%) |
Sep 29, 2009 | 15.86 | 15.99 | 15.76 | 15.87 | 2,510,785 | -0.20(-1.22%) |
Sep 28, 2009 | 15.78 | 16.09 | 15.75 | 16.07 | 2,118,663 | +0.20(+1.24%) |
Sep 25, 2009 | 15.84 | 15.99 | 15.67 | 15.87 | 6,385,637 | -0.31(-1.90%) |
Sep 24, 2009 | 16.57 | 16.59 | 16.03 | 16.18 | 3,750,249 | -0.29(-1.77%) |
Sep 23, 2009 | 16.52 | 16.81 | 16.43 | 16.47 | 5,067,981 | -0.04(-0.24%) |
Sep 22, 2009 | 16.54 | 16.54 | 16.39 | 16.51 | 3,853,287 | +0.42(+2.60%) |
Sep 21, 2009 | 15.94 | 16.11 | 15.86 | 16.09 | 3,150,077 | -0.08(-0.49%) |
Sep 18, 2009 | 16.09 | 16.24 | 16.01 | 16.17 | 3,227,020 | +0.12(+0.74%) |
Sep 17, 2009 | 16.08 | 16.28 | 15.94 | 16.05 | 5,721,559 | -0.36(-2.18%) |
Sep 16, 2009 | 16.42 | 16.61 | 16.33 | 16.41 | 3,812,560 | +0.14(+0.84%) |
Sep 15, 2009 | 16.14 | 16.33 | 16.02 | 16.27 | 3,791,635 | +0.07(+0.44%) |
Sep 14, 2009 | 15.99 | 16.22 | 15.97 | 16.20 | 2,861,173 | -0.02(-0.10%) |
Sep 11, 2009 | 16.28 | 16.33 | 16.03 | 16.22 | 5,085,015 | -0.21(-1.25%) |
Sep 10, 2009 | 16.36 | 16.46 | 16.14 | 16.42 | 5,793,188 | +0.54(+3.38%) |
Sep 09, 2009 | 15.96 | 16.11 | 15.79 | 15.89 | 9,477,100 | +0.58(+3.76%) |
Sep 08, 2009 | 15.37 | 15.43 | 15.22 | 15.31 | 3,914,343 | +0.32(+2.16%) |
Sep 04, 2009 | 14.74 | 15.02 | 14.65 | 14.99 | 2,696,808 | +0.14(+0.96%) |
Sep 03, 2009 | 14.87 | 14.88 | 14.70 | 14.85 | 4,338,948 | +0.21(+1.46%) |
Sep 02, 2009 | 14.42 | 14.68 | 14.39 | 14.63 | 4,916,326 | +0.13(+0.87%) |
Sep 01, 2009 | 14.73 | 15.05 | 14.45 | 14.51 | 6,640,764 | -0.63(-4.17%) |
Aug 31, 2009 | 15.15 | 15.17 | 15.04 | 15.14 | 3,727,468 | -0.25(-1.64%) |
Aug 28, 2009 | 15.49 | 15.52 | 15.29 | 15.39 | 3,499,698 | +0.13(+0.83%) |
Aug 27, 2009 | 15.14 | 15.34 | 14.90 | 15.26 | 4,155,831 | +0.08(+0.52%) |
Aug 26, 2009 | 15.20 | 15.29 | 15.00 | 15.19 | 4,086,950 | -0.28(-1.84%) |
Aug 25, 2009 | 15.50 | 15.67 | 15.39 | 15.47 | 4,565,068 | +0.28(+1.87%) |
Aug 24, 2009 | 15.37 | 15.41 | 15.12 | 15.19 | 4,469,557 | +0.19(+1.26%) |
Aug 21, 2009 | 14.90 | 15.07 | 14.88 | 15.00 | 2,966,501 | +0.41(+2.82%) |
Aug 20, 2009 | 14.46 | 14.65 | 14.43 | 14.59 | 2,509,981 | +0.20(+1.37%) |
Aug 19, 2009 | 13.98 | 14.47 | 13.98 | 14.39 | 3,115,702 | +0.24(+1.73%) |
Aug 18, 2009 | 14.07 | 14.22 | 13.98 | 14.14 | 3,154,505 | +0.13(+0.90%) |
Aug 17, 2009 | 14.05 | 14.10 | 13.94 | 14.02 | 4,671,418 | -0.56(-3.85%) |
Aug 14, 2009 | 14.71 | 14.73 | 14.36 | 14.58 | 4,293,567 | -0.18(-1.23%) |
Aug 13, 2009 | 14.77 | 14.83 | 14.60 | 14.76 | 3,609,467 | +0.36(+2.47%) |
Aug 12, 2009 | 14.25 | 14.55 | 14.25 | 14.40 | 2,673,862 | +0.22(+1.56%) |
Aug 11, 2009 | 14.25 | 14.26 | 14.10 | 14.18 | 2,741,218 | -0.19(-1.32%) |
Aug 10, 2009 | 14.50 | 14.51 | 14.28 | 14.37 | 3,505,146 | -0.10(-0.71%) |
Aug 07, 2009 | 14.51 | 14.61 | 14.37 | 14.47 | 2,889,832 | +0.02(+0.11%) |
Aug 06, 2009 | 14.56 | 14.66 | 14.32 | 14.46 | 4,203,967 | -0.15(-1.03%) |
Aug 05, 2009 | 14.63 | 14.73 | 14.35 | 14.61 | 3,877,932 | -0.13(-0.88%) |
Aug 04, 2009 | 14.65 | 14.81 | 14.56 | 14.74 | 5,221,138 | -0.24(-1.62%) |
Aug 03, 2009 | 14.77 | 15.03 | 14.71 | 14.98 | 6,398,764 | +0.55(+3.78%) |
Jul 31, 2009 | 14.13 | 14.53 | 14.02 | 14.43 | 5,539,718 | +0.26(+1.84%) |
Jul 30, 2009 | 14.01 | 14.25 | 13.92 | 14.17 | 6,667,178 | +0.39(+2.81%) |
Jul 29, 2009 | 13.90 | 13.91 | 13.65 | 13.79 | 4,900,404 | +0.08(+0.58%) |
Jul 28, 2009 | 13.81 | 13.90 | 13.51 | 13.71 | 6,096,697 | -0.20(-1.42%) |
Jul 27, 2009 | 13.87 | 13.97 | 13.67 | 13.91 | 5,559,828 | -0.02(-0.17%) |
Jul 24, 2009 | 13.68 | 13.95 | 13.51 | 13.93 | 6,583,567 | +0.38(+2.80%) |
Jul 23, 2009 | 13.28 | 13.66 | 13.21 | 13.55 | 12,372,075 | +0.81(+6.39%) |
Jul 22, 2009 | 12.74 | 12.97 | 12.67 | 12.74 | 7,809,928 | -0.51(-3.82%) |
Jul 21, 2009 | 13.42 | 13.49 | 13.13 | 13.24 | 4,846,588 | +0.02(+0.12%) |
Jul 20, 2009 | 13.15 | 13.26 | 12.99 | 13.23 | 4,642,628 | +0.32(+2.51%) |
Jul 17, 2009 | 12.82 | 12.93 | 12.72 | 12.90 | 2,419,158 | -0.05(-0.37%) |
Jul 16, 2009 | 12.80 | 13.02 | 12.73 | 12.95 | 4,119,589 | +0.07(+0.55%) |
Jul 15, 2009 | 12.63 | 12.90 | 12.63 | 12.88 | 3,868,882 | +0.65(+5.29%) |
Jul 14, 2009 | 12.21 | 12.33 | 12.04 | 12.23 | 2,863,208 | +0.02(+0.13%) |
Jul 13, 2009 | 12.05 | 12.25 | 12.01 | 12.22 | 4,075,478 | +0.36(+3.00%) |
Jul 10, 2009 | 11.76 | 11.93 | 11.73 | 11.86 | 4,580,097 | -0.14(-1.18%) |
Jul 09, 2009 | 12.08 | 12.17 | 11.88 | 12.00 | 6,454,503 | +0.40(+3.47%) |
Jul 08, 2009 | 11.69 | 11.77 | 11.40 | 11.60 | 5,320,020 | -0.13(-1.08%) |
Jul 07, 2009 | 12.07 | 12.09 | 11.69 | 11.73 | 6,820,333 | -0.31(-2.56%) |
Jul 06, 2009 | 11.95 | 12.05 | 11.84 | 12.03 | 4,932,243 | -0.25(-2.06%) |
Jul 02, 2009 | 12.44 | 12.44 | 12.22 | 12.29 | 4,454,039 | -0.47(-3.71%) |