Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.99 | 14.99 | 14.56 | 14.57 | 4,933,808 | -0.31(-2.09%) |
Sep 29, 2009 | 14.84 | 14.98 | 14.78 | 14.88 | 2,927,135 | -0.03(-0.19%) |
Sep 28, 2009 | 14.74 | 14.91 | 14.70 | 14.91 | 1,791,534 | +0.22(+1.53%) |
Sep 25, 2009 | 14.58 | 14.73 | 14.55 | 14.69 | 3,078,522 | +0.08(+0.55%) |
Sep 24, 2009 | 14.76 | 14.81 | 14.55 | 14.61 | 2,625,808 | -0.12(-0.82%) |
Sep 23, 2009 | 14.82 | 14.97 | 14.70 | 14.73 | 2,085,022 | -0.02(-0.12%) |
Sep 22, 2009 | 14.94 | 14.99 | 14.73 | 14.75 | 2,001,739 | -0.13(-0.85%) |
Sep 21, 2009 | 14.97 | 15.06 | 14.80 | 14.87 | 2,163,316 | -0.14(-0.96%) |
Sep 18, 2009 | 14.94 | 15.03 | 14.85 | 15.02 | 4,935,867 | +0.06(+0.39%) |
Sep 17, 2009 | 15.07 | 15.09 | 14.87 | 14.96 | 4,029,640 | +0.02(+0.16%) |
Sep 16, 2009 | 14.99 | 15.10 | 14.88 | 14.94 | 5,495,357 | -0.05(-0.36%) |
Sep 15, 2009 | 14.84 | 14.99 | 14.68 | 14.99 | 5,586,762 | +0.20(+1.36%) |
Sep 14, 2009 | 14.65 | 14.79 | 14.59 | 14.79 | 3,878,862 | +0.12(+0.79%) |
Sep 11, 2009 | 14.67 | 14.74 | 14.42 | 14.67 | 11,700,013 | +0.06(+0.39%) |
Sep 10, 2009 | 15.05 | 14.84 | 14.60 | 14.61 | 30,537,884 | -0.43(-2.87%) |
Sep 09, 2009 | 14.73 | 15.22 | 14.65 | 15.05 | 8,941,040 | -0.13(-0.87%) |
Sep 08, 2009 | 15.44 | 15.44 | 15.12 | 15.18 | 2,776,248 | -0.32(-2.08%) |
Sep 04, 2009 | 15.48 | 15.52 | 15.33 | 15.50 | 1,676,583 | +0.02(+0.15%) |
Sep 03, 2009 | 15.46 | 15.49 | 15.34 | 15.48 | 3,885,334 | +0.14(+0.90%) |
Sep 02, 2009 | 15.52 | 15.54 | 15.34 | 15.34 | 1,932,143 | -0.22(-1.41%) |
Sep 01, 2009 | 15.52 | 15.72 | 15.44 | 15.56 | 4,785,538 | +0.01(+0.07%) |
Aug 31, 2009 | 15.82 | 15.85 | 15.53 | 15.55 | 3,427,296 | -0.35(-2.18%) |
Aug 28, 2009 | 15.95 | 15.95 | 15.73 | 15.89 | 2,236,272 | +0.02(+0.14%) |
Aug 27, 2009 | 15.87 | 15.94 | 15.70 | 15.87 | 3,355,479 | +0.04(+0.26%) |
Aug 26, 2009 | 15.73 | 15.89 | 15.59 | 15.83 | 2,498,493 | +0.10(+0.62%) |
Aug 25, 2009 | 15.73 | 15.85 | 15.65 | 15.73 | 2,848,306 | +0.05(+0.33%) |
Aug 24, 2009 | 15.67 | 15.70 | 15.52 | 15.68 | 1,965,332 | +0.09(+0.55%) |
Aug 21, 2009 | 15.32 | 15.63 | 15.25 | 15.59 | 2,284,855 | +0.34(+2.23%) |
Aug 20, 2009 | 15.14 | 15.27 | 15.06 | 15.25 | 2,098,710 | +0.09(+0.57%) |
Aug 19, 2009 | 15.01 | 15.20 | 14.91 | 15.17 | 1,468,052 | +0.06(+0.38%) |
Aug 18, 2009 | 15.02 | 15.16 | 14.93 | 15.11 | 2,244,921 | +0.08(+0.54%) |
Aug 17, 2009 | 15.13 | 15.14 | 14.98 | 15.03 | 1,644,884 | -0.20(-1.29%) |
Aug 14, 2009 | 15.23 | 15.31 | 15.04 | 15.23 | 1,658,435 | +0.03(+0.23%) |
Aug 13, 2009 | 15.21 | 15.22 | 15.05 | 15.19 | 2,891,265 | +0.05(+0.30%) |
Aug 12, 2009 | 15.19 | 15.27 | 15.06 | 15.14 | 3,695,344 | -0.06(-0.38%) |
Aug 11, 2009 | 15.28 | 15.28 | 15.09 | 15.20 | 1,604,382 | -0.07(-0.45%) |
Aug 10, 2009 | 15.20 | 15.27 | 15.06 | 15.27 | 2,630,561 | +0.05(+0.30%) |
Aug 07, 2009 | 15.24 | 15.32 | 15.06 | 15.23 | 2,522,676 | +0.10(+0.69%) |
Aug 06, 2009 | 15.14 | 15.63 | 15.07 | 15.12 | 6,936,790 | +0.27(+1.82%) |
Aug 05, 2009 | 14.80 | 14.98 | 14.59 | 14.85 | 3,904,052 | +0.14(+0.98%) |
Aug 04, 2009 | 14.66 | 14.78 | 14.63 | 14.71 | 3,057,318 | +0.02(+0.12%) |
Aug 03, 2009 | 14.69 | 14.87 | 14.57 | 14.69 | 2,315,473 | +0.03(+0.20%) |
Jul 31, 2009 | 14.83 | 14.88 | 14.60 | 14.66 | 2,617,361 | -0.17(-1.17%) |
Jul 30, 2009 | 14.78 | 14.98 | 14.70 | 14.83 | 2,252,223 | +0.16(+1.06%) |
Jul 29, 2009 | 14.76 | 14.92 | 14.51 | 14.68 | 2,430,452 | -0.09(-0.62%) |
Jul 28, 2009 | 14.86 | 14.90 | 14.67 | 14.77 | 2,458,074 | -0.10(-0.66%) |
Jul 27, 2009 | 14.76 | 14.90 | 14.75 | 14.87 | 1,898,960 | +0.02(+0.12%) |
Jul 24, 2009 | 14.41 | 14.88 | 14.41 | 14.85 | 2,202,682 | +0.31(+2.14%) |
Jul 23, 2009 | 14.16 | 14.61 | 14.16 | 14.54 | 3,138,131 | +0.36(+2.52%) |
Jul 22, 2009 | 14.27 | 14.33 | 14.12 | 14.18 | 2,203,291 | -0.10(-0.69%) |
Jul 21, 2009 | 14.11 | 14.34 | 14.06 | 14.28 | 2,958,891 | +0.16(+1.14%) |
Jul 20, 2009 | 14.03 | 14.12 | 13.84 | 14.12 | 2,034,707 | +0.18(+1.32%) |
Jul 17, 2009 | 13.89 | 14.06 | 13.77 | 13.93 | 2,893,502 | -0.25(-1.79%) |
Jul 16, 2009 | 14.09 | 14.23 | 13.91 | 14.19 | 1,756,270 | +0.03(+0.20%) |
Jul 15, 2009 | 13.94 | 14.17 | 13.86 | 14.16 | 1,913,584 | +0.35(+2.50%) |
Jul 14, 2009 | 13.67 | 13.81 | 13.56 | 13.81 | 1,724,632 | +0.15(+1.10%) |
Jul 13, 2009 | 13.41 | 13.69 | 13.40 | 13.66 | 1,912,821 | +0.20(+1.46%) |
Jul 10, 2009 | 13.48 | 13.52 | 13.32 | 13.47 | 1,143,479 | -0.04(-0.30%) |
Jul 09, 2009 | 13.64 | 13.64 | 13.35 | 13.51 | 2,149,909 | -0.01(-0.04%) |
Jul 08, 2009 | 13.66 | 13.75 | 13.36 | 13.51 | 2,856,993 | -0.12(-0.85%) |
Jul 07, 2009 | 13.96 | 14.04 | 13.60 | 13.63 | 2,376,042 | -0.42(-3.00%) |
Jul 06, 2009 | 13.89 | 14.11 | 13.84 | 14.05 | 1,663,875 | +0.08(+0.58%) |
Jul 02, 2009 | 14.48 | 14.48 | 13.97 | 13.97 | 2,662,711 | -0.67(-4.57%) |