Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.59 | 15.77 | 15.30 | 15.73 | 2,467,609 | +0.16(+1.01%) |
Sep 29, 2009 | 15.50 | 15.74 | 15.48 | 15.57 | 2,220,271 | +0.15(+0.96%) |
Sep 28, 2009 | 15.28 | 15.64 | 15.24 | 15.42 | 1,781,067 | +0.22(+1.48%) |
Sep 25, 2009 | 15.31 | 15.49 | 15.18 | 15.20 | 2,049,486 | -0.13(-0.86%) |
Sep 24, 2009 | 15.81 | 15.84 | 15.28 | 15.33 | 3,560,343 | -0.36(-2.27%) |
Sep 23, 2009 | 15.88 | 16.08 | 15.65 | 15.68 | 4,489,969 | -0.14(-0.91%) |
Sep 22, 2009 | 15.63 | 15.91 | 15.48 | 15.83 | 5,148,324 | +0.24(+1.52%) |
Sep 21, 2009 | 15.44 | 15.64 | 15.37 | 15.59 | 4,318,751 | -0.01(-0.08%) |
Sep 18, 2009 | 15.17 | 15.76 | 15.09 | 15.60 | 7,468,455 | +0.58(+3.87%) |
Sep 17, 2009 | 15.05 | 15.29 | 14.96 | 15.02 | 2,987,460 | +0.13(+0.88%) |
Sep 16, 2009 | 14.81 | 15.07 | 14.76 | 14.89 | 2,846,277 | +0.08(+0.57%) |
Sep 15, 2009 | 14.64 | 14.90 | 14.61 | 14.81 | 3,687,548 | +0.12(+0.84%) |
Sep 14, 2009 | 14.43 | 14.71 | 14.37 | 14.68 | 2,665,411 | +0.16(+1.08%) |
Sep 11, 2009 | 14.64 | 14.69 | 14.47 | 14.53 | 3,895,053 | -0.10(-0.67%) |
Sep 10, 2009 | 14.52 | 14.72 | 14.49 | 14.62 | 5,435,246 | +0.08(+0.55%) |
Sep 09, 2009 | 14.64 | 14.95 | 14.34 | 14.54 | 4,978,553 | -0.16(-1.10%) |
Sep 08, 2009 | 14.69 | 14.84 | 14.63 | 14.70 | 2,640,000 | +0.04(+0.26%) |
Sep 04, 2009 | 14.30 | 14.68 | 14.28 | 14.67 | 2,534,285 | +0.38(+2.67%) |
Sep 03, 2009 | 14.41 | 14.49 | 14.05 | 14.28 | 4,231,634 | -0.14(-0.94%) |
Sep 02, 2009 | 14.72 | 14.72 | 14.29 | 14.42 | 5,854,138 | -0.30(-2.02%) |
Sep 01, 2009 | 15.09 | 15.34 | 14.69 | 14.72 | 3,346,763 | -0.49(-3.21%) |
Aug 31, 2009 | 15.38 | 15.44 | 15.15 | 15.20 | 2,006,045 | -0.31(-1.97%) |
Aug 28, 2009 | 15.69 | 15.76 | 15.40 | 15.51 | 3,800,848 | +0.14(+0.88%) |
Aug 27, 2009 | 15.26 | 15.42 | 15.12 | 15.37 | 1,862,669 | +0.15(+0.97%) |
Aug 26, 2009 | 15.21 | 15.31 | 15.14 | 15.22 | 2,386,000 | -0.02(-0.11%) |
Aug 25, 2009 | 15.15 | 15.39 | 15.07 | 15.24 | 2,047,371 | +0.14(+0.93%) |
Aug 24, 2009 | 15.20 | 15.34 | 15.05 | 15.10 | 1,771,249 | -0.10(-0.64%) |
Aug 21, 2009 | 15.08 | 15.30 | 14.92 | 15.20 | 3,591,206 | +0.20(+1.30%) |
Aug 20, 2009 | 14.82 | 15.05 | 14.49 | 15.00 | 5,527,477 | +0.16(+1.09%) |
Aug 19, 2009 | 14.69 | 14.89 | 14.64 | 14.84 | 3,670,391 | +0.07(+0.46%) |
Aug 18, 2009 | 14.87 | 14.95 | 14.70 | 14.78 | 5,636,835 | -0.22(-1.50%) |
Aug 17, 2009 | 15.10 | 15.11 | 14.80 | 15.00 | 6,618,568 | -0.30(-1.97%) |
Aug 14, 2009 | 15.86 | 15.93 | 15.19 | 15.30 | 6,548,998 | -0.73(-4.55%) |
Aug 13, 2009 | 15.52 | 16.12 | 15.49 | 16.03 | 6,382,889 | +0.07(+0.43%) |
Aug 12, 2009 | 15.67 | 16.20 | 15.65 | 15.96 | 5,147,704 | +0.28(+1.78%) |
Aug 11, 2009 | 15.78 | 15.92 | 15.60 | 15.68 | 2,581,628 | -0.14(-0.88%) |
Aug 10, 2009 | 15.75 | 15.87 | 15.62 | 15.82 | 3,907,218 | +0.04(+0.27%) |
Aug 07, 2009 | 15.52 | 16.06 | 15.42 | 15.78 | 4,042,190 | +0.43(+2.82%) |
Aug 06, 2009 | 15.40 | 15.56 | 15.26 | 15.35 | 2,608,792 | -0.07(-0.47%) |
Aug 05, 2009 | 15.53 | 15.58 | 15.21 | 15.42 | 2,252,004 | -0.12(-0.76%) |
Aug 04, 2009 | 15.46 | 15.67 | 15.33 | 15.54 | 2,588,525 | +0.03(+0.21%) |
Aug 03, 2009 | 15.52 | 15.62 | 15.28 | 15.51 | 4,225,010 | +0.05(+0.34%) |
Jul 31, 2009 | 15.53 | 15.67 | 15.40 | 15.45 | 2,469,929 | -0.03(-0.19%) |
Jul 30, 2009 | 15.28 | 15.78 | 15.26 | 15.48 | 4,915,096 | +0.32(+2.13%) |
Jul 29, 2009 | 15.10 | 15.39 | 14.97 | 15.16 | 3,444,489 | +0.00(+0.00%) |
Jul 28, 2009 | 14.94 | 15.22 | 14.84 | 15.16 | 2,823,239 | +0.11(+0.73%) |
Jul 27, 2009 | 14.93 | 15.07 | 14.78 | 15.05 | 1,846,562 | -0.06(-0.37%) |
Jul 24, 2009 | 15.03 | 15.13 | 14.76 | 15.11 | 245 | +0.03(+0.17%) |
Jul 23, 2009 | 14.47 | 15.14 | 14.40 | 15.08 | 2,788,294 | +0.63(+4.34%) |
Jul 22, 2009 | 14.33 | 14.50 | 14.32 | 14.45 | 2,221,876 | +0.06(+0.41%) |
Jul 21, 2009 | 14.56 | 14.67 | 14.21 | 14.39 | 2,431,176 | -0.04(-0.29%) |
Jul 20, 2009 | 14.23 | 14.44 | 14.07 | 14.44 | 4,117,473 | +0.35(+2.50%) |
Jul 17, 2009 | 14.12 | 14.19 | 14.01 | 14.08 | 4,020,325 | -0.08(-0.54%) |
Jul 16, 2009 | 13.89 | 14.23 | 13.89 | 14.16 | 4,018,438 | +0.15(+1.09%) |
Jul 15, 2009 | 13.61 | 14.01 | 13.58 | 14.01 | 6,071,752 | +0.53(+3.93%) |
Jul 14, 2009 | 13.31 | 13.52 | 13.13 | 13.48 | 6,681,992 | +0.17(+1.31%) |
Jul 13, 2009 | 12.84 | 13.32 | 12.79 | 13.30 | 7,398,341 | +0.47(+3.63%) |
Jul 10, 2009 | 12.82 | 13.03 | 12.72 | 12.84 | 2,505,690 | -0.12(-0.95%) |
Jul 09, 2009 | 13.24 | 13.26 | 12.91 | 12.96 | 3,844,461 | -0.26(-1.96%) |
Jul 08, 2009 | 13.46 | 13.46 | 13.10 | 13.22 | 4,749,517 | -0.14(-1.02%) |
Jul 07, 2009 | 13.71 | 13.78 | 13.28 | 13.35 | 4,773,055 | -0.43(-3.11%) |
Jul 06, 2009 | 13.66 | 13.91 | 13.58 | 13.78 | 1,923,658 | +0.03(+0.22%) |
Jul 02, 2009 | 14.06 | 14.06 | 13.74 | 13.75 | 2,066,175 | -0.45(-3.19%) |