Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.55 | 15.72 | 15.25 | 15.68 | 2,475,261 | +0.16(+1.01%) |
Sep 29, 2009 | 15.45 | 15.69 | 15.43 | 15.52 | 2,227,156 | +0.15(+0.96%) |
Sep 28, 2009 | 15.23 | 15.59 | 15.19 | 15.37 | 1,786,590 | +0.22(+1.48%) |
Sep 25, 2009 | 15.26 | 15.44 | 15.14 | 15.15 | 2,055,841 | -0.13(-0.86%) |
Sep 24, 2009 | 15.76 | 15.79 | 15.24 | 15.28 | 3,571,384 | -0.36(-2.27%) |
Sep 23, 2009 | 15.83 | 16.03 | 15.60 | 15.63 | 4,503,893 | -0.14(-0.91%) |
Sep 22, 2009 | 15.58 | 15.86 | 15.43 | 15.78 | 5,164,289 | +0.24(+1.52%) |
Sep 21, 2009 | 15.39 | 15.60 | 15.32 | 15.54 | 4,332,143 | -0.01(-0.08%) |
Sep 18, 2009 | 15.13 | 15.71 | 15.04 | 15.55 | 7,491,615 | +0.58(+3.87%) |
Sep 17, 2009 | 15.00 | 15.25 | 14.91 | 14.97 | 2,996,724 | +0.13(+0.88%) |
Sep 16, 2009 | 14.76 | 15.02 | 14.72 | 14.84 | 2,855,103 | +0.08(+0.57%) |
Sep 15, 2009 | 14.59 | 14.85 | 14.57 | 14.76 | 3,698,983 | +0.12(+0.84%) |
Sep 14, 2009 | 14.39 | 14.66 | 14.33 | 14.64 | 2,673,677 | +0.16(+1.08%) |
Sep 11, 2009 | 14.59 | 14.64 | 14.42 | 14.48 | 3,907,132 | -0.10(-0.67%) |
Sep 10, 2009 | 14.48 | 14.67 | 14.44 | 14.58 | 5,452,101 | +0.08(+0.55%) |
Sep 09, 2009 | 14.60 | 14.90 | 14.30 | 14.50 | 4,993,992 | -0.16(-1.10%) |
Sep 08, 2009 | 14.65 | 14.79 | 14.58 | 14.66 | 2,648,186 | +0.04(+0.26%) |
Sep 04, 2009 | 14.26 | 14.64 | 14.23 | 14.62 | 2,542,144 | +0.38(+2.67%) |
Sep 03, 2009 | 14.37 | 14.44 | 14.01 | 14.24 | 4,244,756 | -0.14(-0.94%) |
Sep 02, 2009 | 14.68 | 14.68 | 14.24 | 14.37 | 5,872,292 | -0.30(-2.02%) |
Sep 01, 2009 | 15.05 | 15.29 | 14.65 | 14.67 | 3,357,142 | -0.49(-3.21%) |
Aug 31, 2009 | 15.33 | 15.39 | 15.11 | 15.16 | 2,012,266 | -0.30(-1.97%) |
Aug 28, 2009 | 15.64 | 15.71 | 15.35 | 15.46 | 3,812,634 | +0.14(+0.88%) |
Aug 27, 2009 | 15.21 | 15.37 | 15.07 | 15.33 | 1,868,445 | +0.15(+0.98%) |
Aug 26, 2009 | 15.16 | 15.27 | 15.09 | 15.18 | 2,393,399 | -0.02(-0.11%) |
Aug 25, 2009 | 15.10 | 15.34 | 15.02 | 15.19 | 2,053,720 | +0.14(+0.93%) |
Aug 24, 2009 | 15.15 | 15.29 | 15.00 | 15.06 | 1,776,741 | -0.10(-0.64%) |
Aug 21, 2009 | 15.03 | 15.25 | 14.88 | 15.15 | 3,602,343 | +0.19(+1.30%) |
Aug 20, 2009 | 14.77 | 15.00 | 14.44 | 14.96 | 5,544,618 | +0.16(+1.09%) |
Aug 19, 2009 | 14.64 | 14.84 | 14.60 | 14.80 | 3,681,773 | +0.07(+0.46%) |
Aug 18, 2009 | 14.83 | 14.90 | 14.65 | 14.73 | 5,654,315 | -0.22(-1.50%) |
Aug 17, 2009 | 15.05 | 15.06 | 14.76 | 14.95 | 6,639,092 | -0.30(-1.97%) |
Aug 14, 2009 | 15.81 | 15.88 | 15.14 | 15.25 | 6,569,307 | -0.73(-4.55%) |
Aug 13, 2009 | 15.47 | 16.07 | 15.44 | 15.98 | 6,402,683 | +0.07(+0.42%) |
Aug 12, 2009 | 15.62 | 16.15 | 15.61 | 15.91 | 5,163,667 | +0.28(+1.78%) |
Aug 11, 2009 | 15.73 | 15.87 | 15.55 | 15.63 | 2,589,634 | -0.14(-0.88%) |
Aug 10, 2009 | 15.70 | 15.82 | 15.57 | 15.77 | 3,919,334 | +0.04(+0.27%) |
Aug 07, 2009 | 15.47 | 16.01 | 15.37 | 15.73 | 4,054,725 | +0.43(+2.82%) |
Aug 06, 2009 | 15.36 | 15.51 | 15.21 | 15.30 | 2,616,882 | -0.07(-0.47%) |
Aug 05, 2009 | 15.48 | 15.53 | 15.16 | 15.37 | 2,258,988 | -0.12(-0.76%) |
Aug 04, 2009 | 15.41 | 15.62 | 15.28 | 15.49 | 2,596,552 | +0.03(+0.21%) |
Aug 03, 2009 | 15.47 | 15.58 | 15.23 | 15.46 | 4,238,112 | +0.05(+0.34%) |
Jul 31, 2009 | 15.48 | 15.62 | 15.35 | 15.41 | 2,477,589 | -0.03(-0.19%) |
Jul 30, 2009 | 15.24 | 15.73 | 15.21 | 15.44 | 4,930,338 | +0.32(+2.13%) |
Jul 29, 2009 | 15.05 | 15.34 | 14.92 | 15.11 | 3,455,171 | +0.00(+0.00%) |
Jul 28, 2009 | 14.89 | 15.17 | 14.80 | 15.11 | 2,831,994 | +0.11(+0.73%) |
Jul 27, 2009 | 14.89 | 15.03 | 14.73 | 15.00 | 1,852,288 | -0.05(-0.37%) |
Jul 24, 2009 | 14.98 | 15.08 | 14.71 | 15.06 | 245 | +0.03(+0.17%) |
Jul 23, 2009 | 14.43 | 15.10 | 14.36 | 15.03 | 2,796,941 | +0.63(+4.34%) |
Jul 22, 2009 | 14.29 | 14.46 | 14.28 | 14.41 | 2,228,767 | +0.06(+0.41%) |
Jul 21, 2009 | 14.52 | 14.62 | 14.16 | 14.35 | 2,438,715 | -0.04(-0.29%) |
Jul 20, 2009 | 14.18 | 14.39 | 14.03 | 14.39 | 4,130,241 | +0.35(+2.50%) |
Jul 17, 2009 | 14.08 | 14.15 | 13.97 | 14.04 | 4,032,792 | -0.08(-0.54%) |
Jul 16, 2009 | 13.85 | 14.18 | 13.85 | 14.12 | 4,030,900 | +0.15(+1.09%) |
Jul 15, 2009 | 13.56 | 13.96 | 13.54 | 13.96 | 6,090,580 | +0.53(+3.93%) |
Jul 14, 2009 | 13.27 | 13.47 | 13.09 | 13.44 | 6,702,713 | +0.17(+1.31%) |
Jul 13, 2009 | 12.80 | 13.28 | 12.75 | 13.26 | 7,421,283 | +0.46(+3.63%) |
Jul 10, 2009 | 12.79 | 12.99 | 12.68 | 12.80 | 2,513,460 | -0.12(-0.95%) |
Jul 09, 2009 | 13.20 | 13.22 | 12.87 | 12.92 | 3,856,383 | -0.26(-1.96%) |
Jul 08, 2009 | 13.42 | 13.42 | 13.06 | 13.18 | 4,764,246 | -0.14(-1.02%) |
Jul 07, 2009 | 13.66 | 13.74 | 13.24 | 13.31 | 4,787,856 | -0.43(-3.11%) |
Jul 06, 2009 | 13.62 | 13.87 | 13.54 | 13.74 | 1,929,623 | +0.03(+0.22%) |
Jul 02, 2009 | 14.02 | 14.02 | 13.69 | 13.71 | 2,072,583 | -0.45(-3.19%) |