Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.45 | 15.45 | 14.84 | 14.90 | 3,428,969 | -0.87(-5.51%) |
Sep 29, 2009 | 15.37 | 15.94 | 15.37 | 15.77 | 1,619,804 | +0.35(+2.24%) |
Sep 28, 2009 | 15.28 | 15.61 | 15.24 | 15.42 | 919,517 | +0.18(+1.16%) |
Sep 25, 2009 | 15.37 | 15.57 | 15.18 | 15.24 | 1,073,142 | -0.26(-1.66%) |
Sep 24, 2009 | 15.86 | 16.01 | 15.37 | 15.50 | 1,557,858 | -0.27(-1.68%) |
Sep 23, 2009 | 16.56 | 16.64 | 15.77 | 15.77 | 1,941,099 | -0.78(-4.72%) |
Sep 22, 2009 | 16.73 | 16.85 | 16.39 | 16.55 | 1,929,811 | -0.07(-0.44%) |
Sep 21, 2009 | 16.56 | 16.90 | 16.40 | 16.62 | 1,890,135 | -0.10(-0.58%) |
Sep 18, 2009 | 16.11 | 16.83 | 16.11 | 16.72 | 2,555,941 | +0.42(+2.57%) |
Sep 17, 2009 | 15.97 | 16.39 | 15.95 | 16.30 | 2,180,498 | +0.27(+1.71%) |
Sep 16, 2009 | 15.69 | 16.05 | 15.57 | 16.02 | 2,626,174 | +0.38(+2.42%) |
Sep 15, 2009 | 15.65 | 15.90 | 15.44 | 15.65 | 1,673,406 | -0.16(-1.02%) |
Sep 14, 2009 | 15.47 | 15.83 | 15.41 | 15.81 | 1,447,342 | +0.18(+1.13%) |
Sep 11, 2009 | 15.73 | 15.82 | 15.43 | 15.63 | 1,533,423 | -0.08(-0.51%) |
Sep 10, 2009 | 15.51 | 15.74 | 15.28 | 15.71 | 1,691,744 | +0.17(+1.09%) |
Sep 09, 2009 | 15.20 | 15.61 | 15.08 | 15.54 | 2,074,427 | +0.31(+2.01%) |
Sep 08, 2009 | 15.43 | 15.48 | 15.15 | 15.24 | 934,706 | -0.06(-0.42%) |
Sep 04, 2009 | 14.79 | 15.31 | 14.79 | 15.30 | 1,678,279 | +0.46(+3.09%) |
Sep 03, 2009 | 14.65 | 14.86 | 14.38 | 14.84 | 1,551,373 | +0.30(+2.05%) |
Sep 02, 2009 | 14.60 | 14.75 | 14.47 | 14.54 | 1,307,477 | -0.03(-0.22%) |
Sep 01, 2009 | 14.65 | 15.06 | 14.48 | 14.58 | 1,961,309 | -0.20(-1.36%) |
Aug 31, 2009 | 14.99 | 15.08 | 14.64 | 14.78 | 1,029,146 | -0.24(-1.61%) |
Aug 28, 2009 | 15.30 | 15.46 | 14.95 | 15.02 | 1,036,014 | -0.22(-1.43%) |
Aug 27, 2009 | 15.05 | 15.31 | 14.84 | 15.24 | 1,114,880 | +0.10(+0.69%) |
Aug 26, 2009 | 15.37 | 15.61 | 14.99 | 15.13 | 1,969,554 | -0.30(-1.93%) |
Aug 25, 2009 | 15.42 | 15.76 | 15.27 | 15.43 | 1,413,751 | +0.17(+1.11%) |
Aug 24, 2009 | 15.81 | 15.82 | 15.18 | 15.26 | 1,908,756 | -0.25(-1.61%) |
Aug 21, 2009 | 14.82 | 15.57 | 14.64 | 15.51 | 3,676,190 | +0.88(+5.99%) |
Aug 20, 2009 | 14.50 | 14.80 | 14.47 | 14.63 | 2,138,864 | +0.10(+0.72%) |
Aug 19, 2009 | 14.44 | 14.60 | 14.31 | 14.53 | 980,623 | -0.10(-0.71%) |
Aug 18, 2009 | 14.41 | 14.75 | 14.21 | 14.63 | 1,050,477 | +0.35(+2.48%) |
Aug 17, 2009 | 14.59 | 14.72 | 14.17 | 14.28 | 1,975,035 | -0.64(-4.31%) |
Aug 14, 2009 | 15.23 | 15.31 | 14.71 | 14.92 | 2,104,387 | -0.31(-2.06%) |
Aug 13, 2009 | 15.28 | 15.30 | 14.87 | 15.24 | 2,420,810 | +0.06(+0.37%) |
Aug 12, 2009 | 15.07 | 15.41 | 15.02 | 15.18 | 1,788,866 | +0.14(+0.96%) |
Aug 11, 2009 | 15.25 | 15.32 | 14.88 | 15.04 | 1,767,273 | -0.25(-1.63%) |
Aug 10, 2009 | 15.10 | 15.41 | 15.05 | 15.28 | 1,758,981 | +0.05(+0.32%) |
Aug 07, 2009 | 15.37 | 15.45 | 15.01 | 15.24 | 3,090,238 | +0.27(+1.83%) |
Aug 06, 2009 | 15.62 | 15.73 | 14.95 | 14.96 | 2,344,850 | -0.93(-5.87%) |
Aug 05, 2009 | 15.91 | 16.11 | 15.61 | 15.90 | 1,357,568 | -0.01(-0.05%) |
Aug 04, 2009 | 15.85 | 16.12 | 15.57 | 15.90 | 1,902,226 | -0.07(-0.45%) |
Aug 03, 2009 | 15.69 | 15.99 | 15.61 | 15.98 | 2,065,869 | +0.39(+2.53%) |
Jul 31, 2009 | 15.12 | 15.66 | 15.02 | 15.58 | 3,177,065 | +0.48(+3.20%) |
Jul 30, 2009 | 15.04 | 15.36 | 14.86 | 15.10 | 1,761,983 | +0.32(+2.18%) |
Jul 29, 2009 | 14.94 | 15.27 | 14.63 | 14.78 | 2,007,347 | -0.33(-2.18%) |
Jul 28, 2009 | 14.62 | 15.20 | 14.50 | 15.11 | 1,950,070 | +0.32(+2.18%) |
Jul 27, 2009 | 14.53 | 14.83 | 14.28 | 14.79 | 1,816,193 | +0.06(+0.44%) |
Jul 24, 2009 | 14.69 | 15.10 | 14.24 | 14.72 | 5,816,768 | -0.65(-4.24%) |
Jul 23, 2009 | 14.70 | 15.49 | 14.51 | 15.37 | 4,480,530 | +0.60(+4.08%) |
Jul 22, 2009 | 14.20 | 15.10 | 14.17 | 14.77 | 4,346,874 | +0.43(+2.97%) |
Jul 21, 2009 | 14.44 | 14.44 | 14.02 | 14.34 | 2,310,418 | +0.13(+0.91%) |
Jul 20, 2009 | 14.14 | 14.32 | 13.94 | 14.21 | 2,338,845 | +0.10(+0.74%) |
Jul 17, 2009 | 14.21 | 14.22 | 13.86 | 14.11 | 1,929,266 | -0.15(-1.07%) |
Jul 16, 2009 | 14.25 | 14.34 | 13.80 | 14.26 | 2,711,537 | +0.16(+1.14%) |
Jul 15, 2009 | 13.97 | 14.12 | 13.51 | 14.10 | 2,393,660 | +0.35(+2.51%) |
Jul 14, 2009 | 13.62 | 13.80 | 13.31 | 13.76 | 1,262,549 | +0.21(+1.54%) |
Jul 13, 2009 | 13.28 | 13.55 | 12.90 | 13.55 | 1,800,078 | +0.19(+1.45%) |
Jul 10, 2009 | 13.19 | 13.82 | 13.07 | 13.35 | 2,013,689 | +0.16(+1.22%) |
Jul 09, 2009 | 13.09 | 13.30 | 12.72 | 13.19 | 1,537,550 | +0.23(+1.80%) |
Jul 08, 2009 | 12.90 | 13.24 | 12.62 | 12.96 | 2,177,476 | +0.06(+0.50%) |
Jul 07, 2009 | 13.30 | 13.43 | 12.84 | 12.90 | 1,985,415 | -0.46(-3.43%) |
Jul 06, 2009 | 13.45 | 13.58 | 13.01 | 13.35 | 2,054,473 | -0.24(-1.78%) |
Jul 02, 2009 | 14.02 | 14.06 | 13.52 | 13.60 | 2,327,602 | -0.76(-5.27%) |