Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.68 | 15.86 | 15.39 | 15.81 | 2,453,723 | +0.16(+1.01%) |
Sep 29, 2009 | 15.59 | 15.83 | 15.56 | 15.66 | 2,207,777 | +0.15(+0.96%) |
Sep 28, 2009 | 15.36 | 15.73 | 15.32 | 15.51 | 1,771,045 | +0.23(+1.48%) |
Sep 25, 2009 | 15.39 | 15.58 | 15.27 | 15.28 | 2,037,953 | -0.13(-0.86%) |
Sep 24, 2009 | 15.90 | 15.93 | 15.37 | 15.41 | 3,540,308 | -0.36(-2.27%) |
Sep 23, 2009 | 15.97 | 16.17 | 15.74 | 15.77 | 4,464,703 | -0.14(-0.91%) |
Sep 22, 2009 | 15.72 | 16.00 | 15.57 | 15.92 | 5,119,353 | +0.24(+1.52%) |
Sep 21, 2009 | 15.52 | 15.73 | 15.46 | 15.68 | 4,294,448 | -0.01(-0.08%) |
Sep 18, 2009 | 15.26 | 15.85 | 15.17 | 15.69 | 7,426,428 | +0.58(+3.87%) |
Sep 17, 2009 | 15.13 | 15.38 | 15.04 | 15.11 | 2,970,648 | +0.13(+0.88%) |
Sep 16, 2009 | 14.89 | 15.15 | 14.85 | 14.97 | 2,830,260 | +0.09(+0.57%) |
Sep 15, 2009 | 14.72 | 14.98 | 14.70 | 14.89 | 3,666,797 | +0.12(+0.84%) |
Sep 14, 2009 | 14.51 | 14.79 | 14.45 | 14.77 | 2,650,412 | +0.16(+1.08%) |
Sep 11, 2009 | 14.72 | 14.77 | 14.55 | 14.61 | 3,873,135 | -0.10(-0.67%) |
Sep 10, 2009 | 14.60 | 14.80 | 14.57 | 14.71 | 5,404,660 | +0.08(+0.55%) |
Sep 09, 2009 | 14.73 | 15.03 | 14.42 | 14.62 | 4,950,538 | -0.16(-1.10%) |
Sep 08, 2009 | 14.77 | 14.92 | 14.71 | 14.79 | 2,625,144 | +0.04(+0.26%) |
Sep 04, 2009 | 14.39 | 14.77 | 14.36 | 14.75 | 2,520,024 | +0.38(+2.67%) |
Sep 03, 2009 | 14.50 | 14.57 | 14.13 | 14.36 | 4,207,821 | -0.14(-0.94%) |
Sep 02, 2009 | 14.81 | 14.81 | 14.37 | 14.50 | 5,821,195 | -0.30(-2.02%) |
Sep 01, 2009 | 15.18 | 15.42 | 14.77 | 14.80 | 3,327,930 | -0.49(-3.21%) |
Aug 31, 2009 | 15.47 | 15.52 | 15.24 | 15.29 | 1,994,756 | -0.31(-1.97%) |
Aug 28, 2009 | 15.78 | 15.85 | 15.49 | 15.60 | 3,779,459 | +0.14(+0.88%) |
Aug 27, 2009 | 15.35 | 15.50 | 15.20 | 15.46 | 1,852,187 | +0.15(+0.97%) |
Aug 26, 2009 | 15.29 | 15.40 | 15.23 | 15.31 | 2,372,573 | -0.02(-0.11%) |
Aug 25, 2009 | 15.23 | 15.47 | 15.15 | 15.33 | 2,035,850 | +0.14(+0.93%) |
Aug 24, 2009 | 15.28 | 15.42 | 15.14 | 15.19 | 1,761,281 | -0.10(-0.64%) |
Aug 21, 2009 | 15.17 | 15.39 | 15.01 | 15.29 | 3,570,997 | +0.20(+1.30%) |
Aug 20, 2009 | 14.90 | 15.13 | 14.57 | 15.09 | 5,496,373 | +0.16(+1.09%) |
Aug 19, 2009 | 14.77 | 14.97 | 14.73 | 14.93 | 3,649,737 | +0.07(+0.46%) |
Aug 18, 2009 | 14.96 | 15.03 | 14.78 | 14.86 | 5,605,115 | -0.23(-1.50%) |
Aug 17, 2009 | 15.18 | 15.20 | 14.88 | 15.09 | 6,581,323 | -0.30(-1.97%) |
Aug 14, 2009 | 15.95 | 16.02 | 15.28 | 15.39 | 6,512,145 | -0.73(-4.55%) |
Aug 13, 2009 | 15.61 | 16.21 | 15.58 | 16.12 | 6,346,971 | +0.07(+0.42%) |
Aug 12, 2009 | 15.75 | 16.30 | 15.74 | 16.05 | 5,118,736 | +0.28(+1.78%) |
Aug 11, 2009 | 15.87 | 16.01 | 15.69 | 15.77 | 2,567,101 | -0.14(-0.88%) |
Aug 10, 2009 | 15.84 | 15.96 | 15.71 | 15.91 | 3,885,231 | +0.04(+0.27%) |
Aug 07, 2009 | 15.61 | 16.15 | 15.51 | 15.87 | 4,019,443 | +0.44(+2.82%) |
Aug 06, 2009 | 15.49 | 15.65 | 15.35 | 15.43 | 2,594,112 | -0.07(-0.47%) |
Aug 05, 2009 | 15.62 | 15.67 | 15.29 | 15.51 | 2,239,331 | -0.12(-0.76%) |
Aug 04, 2009 | 15.55 | 15.76 | 15.42 | 15.63 | 2,573,959 | +0.03(+0.21%) |
Aug 03, 2009 | 15.61 | 15.71 | 15.37 | 15.59 | 4,201,235 | +0.05(+0.34%) |
Jul 31, 2009 | 15.61 | 15.75 | 15.48 | 15.54 | 2,456,030 | -0.03(-0.19%) |
Jul 30, 2009 | 15.37 | 15.87 | 15.35 | 15.57 | 4,887,437 | +0.32(+2.13%) |
Jul 29, 2009 | 15.18 | 15.47 | 15.06 | 15.25 | 3,425,106 | +0.00(+0.00%) |
Jul 28, 2009 | 15.02 | 15.31 | 14.93 | 15.25 | 2,807,352 | +0.11(+0.73%) |
Jul 27, 2009 | 15.02 | 15.16 | 14.86 | 15.14 | 1,836,171 | -0.06(-0.37%) |
Jul 24, 2009 | 15.12 | 15.21 | 14.84 | 15.19 | 243 | +0.03(+0.17%) |
Jul 23, 2009 | 14.55 | 15.23 | 14.48 | 15.17 | 2,772,604 | +0.63(+4.34%) |
Jul 22, 2009 | 14.41 | 14.58 | 14.40 | 14.54 | 2,209,373 | +0.06(+0.41%) |
Jul 21, 2009 | 14.65 | 14.75 | 14.29 | 14.48 | 2,417,495 | -0.04(-0.29%) |
Jul 20, 2009 | 14.31 | 14.52 | 14.15 | 14.52 | 4,094,302 | +0.35(+2.50%) |
Jul 17, 2009 | 14.20 | 14.27 | 14.09 | 14.16 | 3,997,701 | -0.08(-0.54%) |
Jul 16, 2009 | 13.97 | 14.31 | 13.97 | 14.24 | 3,995,825 | +0.15(+1.09%) |
Jul 15, 2009 | 13.68 | 14.09 | 13.66 | 14.09 | 6,037,584 | +0.53(+3.93%) |
Jul 14, 2009 | 13.39 | 13.59 | 13.21 | 13.55 | 6,644,391 | +0.17(+1.31%) |
Jul 13, 2009 | 12.91 | 13.39 | 12.86 | 13.38 | 7,356,708 | +0.47(+3.63%) |
Jul 10, 2009 | 12.90 | 13.10 | 12.79 | 12.91 | 2,491,590 | -0.12(-0.95%) |
Jul 09, 2009 | 13.32 | 13.33 | 12.98 | 13.03 | 3,822,827 | -0.26(-1.96%) |
Jul 08, 2009 | 13.54 | 13.54 | 13.17 | 13.29 | 4,722,791 | -0.14(-1.02%) |
Jul 07, 2009 | 13.78 | 13.86 | 13.35 | 13.43 | 4,746,195 | -0.43(-3.11%) |
Jul 06, 2009 | 13.74 | 13.99 | 13.66 | 13.86 | 1,912,833 | +0.03(+0.22%) |
Jul 02, 2009 | 14.14 | 14.14 | 13.81 | 13.83 | 2,054,548 | -0.46(-3.19%) |