Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.88 | 15.88 | 15.35 | 15.58 | 5,539,263 | -0.12(-0.75%) |
Sep 29, 2009 | 15.73 | 15.85 | 15.55 | 15.70 | 4,235,716 | -0.01(-0.09%) |
Sep 28, 2009 | 15.36 | 15.75 | 15.28 | 15.71 | 3,967,303 | +0.34(+2.19%) |
Sep 25, 2009 | 15.32 | 15.47 | 15.07 | 15.38 | 7,927,907 | -0.06(-0.38%) |
Sep 24, 2009 | 16.15 | 16.15 | 15.28 | 15.44 | 9,351,322 | -0.53(-3.30%) |
Sep 23, 2009 | 16.12 | 16.29 | 15.93 | 15.96 | 6,753,553 | -0.16(-1.00%) |
Sep 22, 2009 | 16.12 | 16.18 | 15.77 | 16.12 | 5,159,662 | +0.21(+1.33%) |
Sep 21, 2009 | 16.00 | 16.06 | 15.79 | 15.91 | 6,193,977 | -0.29(-1.80%) |
Sep 18, 2009 | 16.20 | 16.32 | 15.96 | 16.20 | 5,236,964 | +0.01(+0.05%) |
Sep 17, 2009 | 16.62 | 16.72 | 16.02 | 16.20 | 10,046,713 | +0.03(+0.18%) |
Sep 16, 2009 | 15.64 | 16.62 | 15.61 | 16.17 | 8,421,612 | +0.59(+3.78%) |
Sep 15, 2009 | 15.34 | 15.72 | 15.02 | 15.58 | 8,230,431 | +0.25(+1.61%) |
Sep 14, 2009 | 15.11 | 15.33 | 15.06 | 15.33 | 2,416,189 | +0.03(+0.19%) |
Sep 11, 2009 | 15.19 | 15.41 | 15.13 | 15.30 | 2,743,446 | +0.07(+0.48%) |
Sep 10, 2009 | 15.06 | 15.23 | 14.96 | 15.23 | 2,731,740 | +0.47(+3.15%) |
Sep 09, 2009 | 14.92 | 15.36 | 14.76 | 14.76 | 6,753,803 | -0.14(-0.93%) |
Sep 08, 2009 | 15.03 | 15.03 | 14.78 | 14.90 | 4,492,683 | +0.09(+0.59%) |
Sep 04, 2009 | 14.73 | 14.87 | 14.62 | 14.81 | 3,206,430 | +0.09(+0.64%) |
Sep 03, 2009 | 14.60 | 14.76 | 14.49 | 14.72 | 1,835,838 | +0.20(+1.40%) |
Sep 02, 2009 | 14.65 | 14.89 | 14.50 | 14.52 | 3,882,319 | -0.31(-2.11%) |
Sep 01, 2009 | 15.26 | 15.56 | 14.72 | 14.83 | 8,230,495 | -0.59(-3.82%) |
Aug 31, 2009 | 15.21 | 15.49 | 15.17 | 15.42 | 3,768,050 | -0.08(-0.52%) |
Aug 28, 2009 | 15.82 | 15.85 | 15.41 | 15.50 | 3,310,822 | -0.12(-0.79%) |
Aug 27, 2009 | 15.72 | 15.79 | 15.27 | 15.62 | 3,966,116 | -0.15(-0.97%) |
Aug 26, 2009 | 15.46 | 16.01 | 15.46 | 15.77 | 7,974,042 | +0.24(+1.55%) |
Aug 25, 2009 | 15.72 | 15.87 | 15.43 | 15.53 | 4,658,227 | -0.07(-0.47%) |
Aug 24, 2009 | 16.03 | 16.14 | 15.46 | 15.61 | 4,970,857 | -0.39(-2.41%) |
Aug 21, 2009 | 15.50 | 15.99 | 15.49 | 15.99 | 3,811,574 | +0.57(+3.68%) |
Aug 20, 2009 | 15.32 | 15.56 | 15.27 | 15.42 | 3,440,114 | +0.08(+0.52%) |
Aug 19, 2009 | 14.96 | 15.49 | 14.91 | 15.34 | 3,625,204 | +0.20(+1.34%) |
Aug 18, 2009 | 15.16 | 15.33 | 15.14 | 15.14 | 4,485,425 | +0.15(+0.97%) |
Aug 17, 2009 | 15.41 | 15.50 | 14.98 | 14.99 | 8,801,331 | -0.88(-5.55%) |
Aug 14, 2009 | 16.14 | 16.17 | 15.57 | 15.88 | 6,697,006 | -0.31(-1.89%) |
Aug 13, 2009 | 16.46 | 16.46 | 15.86 | 16.18 | 6,828,535 | -0.05(-0.31%) |
Aug 12, 2009 | 16.04 | 16.42 | 15.96 | 16.23 | 4,781,032 | +0.12(+0.72%) |
Aug 11, 2009 | 16.86 | 16.87 | 15.81 | 16.12 | 6,774,941 | -0.81(-4.81%) |
Aug 10, 2009 | 16.81 | 17.30 | 16.58 | 16.93 | 10,473,377 | +0.20(+1.22%) |
Aug 07, 2009 | 16.11 | 17.17 | 16.04 | 16.73 | 15,344,474 | +0.86(+5.41%) |
Aug 06, 2009 | 16.19 | 16.28 | 15.52 | 15.87 | 9,621,913 | -0.08(-0.50%) |
Aug 05, 2009 | 15.95 | 16.10 | 15.71 | 15.95 | 7,067,391 | +0.15(+0.92%) |
Aug 04, 2009 | 15.34 | 15.98 | 15.21 | 15.80 | 6,959,734 | +0.33(+2.11%) |
Aug 03, 2009 | 15.27 | 15.54 | 15.16 | 15.48 | 4,320,753 | +0.33(+2.21%) |
Jul 31, 2009 | 15.03 | 15.23 | 14.89 | 15.14 | 3,840,750 | +0.14(+0.92%) |
Jul 30, 2009 | 14.93 | 15.18 | 14.78 | 15.00 | 8,865,830 | +0.23(+1.58%) |
Jul 29, 2009 | 14.60 | 14.88 | 14.54 | 14.77 | 3,857,813 | +0.19(+1.30%) |
Jul 28, 2009 | 14.29 | 14.78 | 14.23 | 14.58 | 7,796,920 | +0.21(+1.47%) |
Jul 27, 2009 | 13.82 | 14.49 | 13.82 | 14.37 | 9,310,201 | +0.67(+4.88%) |
Jul 24, 2009 | 13.47 | 13.77 | 13.43 | 13.70 | 2,887 | +0.09(+0.64%) |
Jul 23, 2009 | 12.96 | 13.66 | 12.92 | 13.61 | 6,215,437 | +0.68(+5.23%) |
Jul 22, 2009 | 12.65 | 13.19 | 12.60 | 12.94 | 9,611,322 | +0.11(+0.85%) |
Jul 21, 2009 | 13.30 | 13.37 | 12.74 | 12.83 | 8,652,236 | -0.44(-3.34%) |
Jul 20, 2009 | 13.26 | 13.42 | 13.18 | 13.27 | 7,450,680 | +0.10(+0.77%) |
Jul 17, 2009 | 13.81 | 13.95 | 13.15 | 13.17 | 13,338,247 | -0.57(-4.13%) |
Jul 16, 2009 | 13.74 | 13.88 | 13.42 | 13.74 | 11,899,543 | +0.03(+0.21%) |
Jul 15, 2009 | 13.48 | 13.82 | 13.42 | 13.71 | 6,097,356 | +0.44(+3.29%) |
Jul 14, 2009 | 13.36 | 13.40 | 13.18 | 13.27 | 3,844,039 | -0.13(-0.98%) |
Jul 13, 2009 | 12.99 | 13.42 | 12.98 | 13.40 | 7,060,279 | +0.67(+5.25%) |
Jul 10, 2009 | 12.77 | 12.85 | 12.54 | 12.73 | 5,343,477 | -0.16(-1.24%) |
Jul 09, 2009 | 12.96 | 13.10 | 12.84 | 12.89 | 7,108,537 | +0.09(+0.68%) |
Jul 08, 2009 | 12.85 | 13.24 | 12.54 | 12.81 | 10,970,217 | -0.02(-0.17%) |
Jul 07, 2009 | 12.91 | 13.15 | 12.77 | 12.83 | 6,248,639 | -0.12(-0.95%) |
Jul 06, 2009 | 12.73 | 12.99 | 12.55 | 12.95 | 10,267,768 | +0.14(+1.08%) |
Jul 02, 2009 | 13.21 | 13.24 | 12.77 | 12.81 | 8,914,759 | -0.60(-4.50%) |