Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.66 | 15.71 | 15.55 | 15.68 | 5,299,724 | +0.02(+0.14%) |
Sep 29, 2009 | 15.78 | 15.83 | 15.63 | 15.66 | 1,332,731 | -0.10(-0.60%) |
Sep 28, 2009 | 15.67 | 15.80 | 15.61 | 15.75 | 4,891,667 | -0.07(-0.44%) |
Sep 25, 2009 | 15.52 | 16.31 | 15.50 | 15.82 | 3,832,932 | +0.28(+1.81%) |
Sep 24, 2009 | 15.67 | 15.67 | 15.49 | 15.54 | 1,754,635 | -0.10(-0.64%) |
Sep 23, 2009 | 15.59 | 15.73 | 15.59 | 15.64 | 1,304,186 | +0.04(+0.28%) |
Sep 22, 2009 | 15.61 | 15.67 | 15.50 | 15.60 | 1,800,303 | +0.07(+0.47%) |
Sep 21, 2009 | 15.46 | 15.56 | 15.42 | 15.52 | 1,309,895 | -0.03(-0.19%) |
Sep 18, 2009 | 15.62 | 15.63 | 15.52 | 15.55 | 1,761,683 | -0.06(-0.36%) |
Sep 17, 2009 | 15.68 | 15.71 | 15.58 | 15.61 | 1,671,749 | -0.00(-0.01%) |
Sep 16, 2009 | 15.57 | 15.69 | 15.55 | 15.61 | 1,662,292 | +0.07(+0.43%) |
Sep 15, 2009 | 15.46 | 15.56 | 15.42 | 15.55 | 1,504,564 | +0.13(+0.87%) |
Sep 14, 2009 | 15.24 | 15.44 | 15.19 | 15.41 | 1,388,249 | +0.09(+0.59%) |
Sep 11, 2009 | 15.30 | 15.33 | 15.23 | 15.32 | 1,034,043 | +0.06(+0.40%) |
Sep 10, 2009 | 15.10 | 15.26 | 15.03 | 15.26 | 1,135,023 | +0.15(+1.00%) |
Sep 09, 2009 | 15.00 | 15.11 | 14.92 | 15.11 | 1,362,857 | +0.15(+1.01%) |
Sep 08, 2009 | 14.88 | 14.98 | 14.86 | 14.96 | 1,245,399 | +0.10(+0.70%) |
Sep 04, 2009 | 14.78 | 14.87 | 14.71 | 14.85 | 957,560 | +0.12(+0.79%) |
Sep 03, 2009 | 14.56 | 14.75 | 14.55 | 14.74 | 1,251,085 | +0.22(+1.55%) |
Sep 02, 2009 | 14.48 | 14.59 | 14.43 | 14.51 | 1,776,562 | -0.02(-0.15%) |
Sep 01, 2009 | 14.91 | 14.94 | 14.43 | 14.53 | 6,701,996 | -0.47(-3.11%) |
Aug 31, 2009 | 15.13 | 15.14 | 14.97 | 15.00 | 1,713,778 | -0.20(-1.31%) |
Aug 28, 2009 | 15.21 | 15.22 | 15.11 | 15.20 | 1,327,918 | +0.03(+0.17%) |
Aug 27, 2009 | 15.31 | 15.34 | 14.96 | 15.17 | 1,873,196 | -0.17(-1.13%) |
Aug 26, 2009 | 15.28 | 15.35 | 15.25 | 15.35 | 1,947,279 | +0.02(+0.11%) |
Aug 25, 2009 | 15.36 | 15.39 | 15.27 | 15.33 | 2,317,024 | +0.05(+0.34%) |
Aug 24, 2009 | 15.39 | 15.47 | 15.20 | 15.28 | 2,329,185 | -0.00(-0.03%) |
Aug 21, 2009 | 15.13 | 15.33 | 15.13 | 15.28 | 3,828,824 | +0.19(+1.29%) |
Aug 20, 2009 | 15.40 | 15.46 | 14.98 | 15.09 | 3,076,955 | -0.29(-1.88%) |
Aug 19, 2009 | 15.24 | 15.39 | 15.14 | 15.38 | 1,207,763 | +0.02(+0.14%) |
Aug 18, 2009 | 15.22 | 15.37 | 15.16 | 15.36 | 2,997,719 | +0.12(+0.76%) |
Aug 17, 2009 | 15.39 | 15.39 | 15.18 | 15.24 | 1,953,671 | -0.39(-2.48%) |
Aug 14, 2009 | 15.66 | 15.66 | 15.53 | 15.63 | 1,109,406 | +0.00(+0.00%) |
Aug 13, 2009 | 15.61 | 15.63 | 15.50 | 15.63 | 1,607,857 | +0.14(+0.92%) |
Aug 12, 2009 | 15.35 | 15.52 | 15.34 | 15.48 | 2,620,290 | +0.10(+0.65%) |
Aug 11, 2009 | 15.52 | 15.54 | 15.26 | 15.39 | 2,112,926 | -0.16(-1.00%) |
Aug 10, 2009 | 15.61 | 15.61 | 15.50 | 15.54 | 2,019,929 | -0.07(-0.47%) |
Aug 07, 2009 | 15.71 | 15.77 | 15.56 | 15.61 | 2,427,759 | +0.03(+0.22%) |
Aug 06, 2009 | 15.71 | 15.83 | 15.56 | 15.58 | 2,571,770 | +0.01(+0.08%) |
Aug 05, 2009 | 15.61 | 15.72 | 15.46 | 15.57 | 4,761,776 | +0.00(+0.01%) |
Aug 04, 2009 | 15.58 | 15.65 | 15.50 | 15.56 | 2,270,988 | -0.02(-0.14%) |
Aug 03, 2009 | 15.61 | 15.62 | 15.41 | 15.59 | 3,490,281 | +0.20(+1.28%) |
Jul 31, 2009 | 15.15 | 15.41 | 15.14 | 15.39 | 2,163,975 | +0.24(+1.57%) |
Jul 30, 2009 | 15.00 | 15.22 | 14.99 | 15.15 | 4,617,284 | +0.20(+1.36%) |
Jul 29, 2009 | 14.89 | 14.96 | 14.84 | 14.95 | 1,713,591 | +0.05(+0.32%) |
Jul 28, 2009 | 14.78 | 14.90 | 14.72 | 14.90 | 1,427,477 | +0.13(+0.88%) |
Jul 27, 2009 | 14.65 | 14.82 | 14.63 | 14.77 | 1,558,425 | +0.12(+0.83%) |
Jul 24, 2009 | 14.48 | 14.65 | 14.48 | 14.65 | 1,221 | +0.06(+0.39%) |
Jul 23, 2009 | 14.50 | 14.62 | 14.46 | 14.59 | 2,065,038 | +0.12(+0.84%) |
Jul 22, 2009 | 14.46 | 14.54 | 14.38 | 14.47 | 2,313,561 | -0.06(-0.45%) |
Jul 21, 2009 | 14.56 | 14.56 | 14.42 | 14.54 | 1,862,950 | +0.07(+0.48%) |
Jul 20, 2009 | 14.53 | 14.53 | 14.33 | 14.47 | 1,757,570 | +0.05(+0.36%) |
Jul 17, 2009 | 14.43 | 14.45 | 14.33 | 14.42 | 1,165,449 | +0.03(+0.18%) |
Jul 16, 2009 | 14.34 | 14.39 | 14.17 | 14.39 | 1,802,274 | +0.06(+0.42%) |
Jul 15, 2009 | 14.15 | 14.36 | 14.09 | 14.33 | 3,492,950 | +0.29(+2.09%) |
Jul 14, 2009 | 13.89 | 14.04 | 13.86 | 14.04 | 2,099,623 | +0.17(+1.22%) |
Jul 13, 2009 | 13.70 | 13.87 | 13.70 | 13.87 | 1,860,339 | +0.16(+1.20%) |
Jul 10, 2009 | 13.57 | 13.71 | 13.55 | 13.70 | 967,856 | +0.06(+0.44%) |
Jul 09, 2009 | 13.70 | 13.70 | 13.43 | 13.64 | 1,057,876 | +0.19(+1.38%) |
Jul 08, 2009 | 13.64 | 13.68 | 13.34 | 13.46 | 1,466,768 | -0.07(-0.54%) |
Jul 07, 2009 | 13.66 | 13.73 | 13.53 | 13.53 | 1,369,008 | -0.13(-0.98%) |
Jul 06, 2009 | 13.62 | 13.74 | 13.54 | 13.66 | 1,230,176 | -0.09(-0.63%) |
Jul 02, 2009 | 13.74 | 13.84 | 13.66 | 13.75 | 1,097,551 | -0.17(-1.21%) |