Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.98 | 14.98 | 14.55 | 14.57 | 4,936,168 | -0.31(-2.09%) |
Sep 29, 2009 | 14.84 | 14.98 | 14.77 | 14.88 | 2,928,536 | -0.03(-0.19%) |
Sep 28, 2009 | 14.73 | 14.91 | 14.69 | 14.91 | 1,792,391 | +0.22(+1.53%) |
Sep 25, 2009 | 14.57 | 14.72 | 14.55 | 14.68 | 3,079,995 | +0.08(+0.55%) |
Sep 24, 2009 | 14.76 | 14.80 | 14.54 | 14.60 | 2,627,064 | -0.12(-0.82%) |
Sep 23, 2009 | 14.81 | 14.96 | 14.69 | 14.72 | 2,086,019 | -0.02(-0.12%) |
Sep 22, 2009 | 14.93 | 14.98 | 14.72 | 14.74 | 2,002,696 | -0.13(-0.85%) |
Sep 21, 2009 | 14.96 | 15.06 | 14.80 | 14.87 | 2,164,351 | -0.14(-0.96%) |
Sep 18, 2009 | 14.93 | 15.02 | 14.84 | 15.01 | 4,938,228 | +0.06(+0.39%) |
Sep 17, 2009 | 15.06 | 15.09 | 14.86 | 14.95 | 4,031,567 | +0.02(+0.16%) |
Sep 16, 2009 | 14.98 | 15.09 | 14.87 | 14.93 | 5,497,987 | -0.05(-0.36%) |
Sep 15, 2009 | 14.83 | 14.98 | 14.67 | 14.98 | 5,589,435 | +0.20(+1.36%) |
Sep 14, 2009 | 14.65 | 14.78 | 14.58 | 14.78 | 3,880,717 | +0.12(+0.79%) |
Sep 11, 2009 | 14.66 | 14.73 | 14.42 | 14.66 | 11,705,610 | +0.06(+0.40%) |
Sep 10, 2009 | 15.04 | 14.84 | 14.59 | 14.61 | 30,552,494 | -0.43(-2.87%) |
Sep 09, 2009 | 14.72 | 15.21 | 14.64 | 15.04 | 8,945,317 | -0.13(-0.87%) |
Sep 08, 2009 | 15.44 | 15.44 | 15.11 | 15.17 | 2,777,576 | -0.32(-2.08%) |
Sep 04, 2009 | 15.47 | 15.51 | 15.33 | 15.49 | 1,677,385 | +0.02(+0.15%) |
Sep 03, 2009 | 15.45 | 15.48 | 15.33 | 15.47 | 3,887,192 | +0.14(+0.90%) |
Sep 02, 2009 | 15.52 | 15.53 | 15.33 | 15.33 | 1,933,068 | -0.22(-1.41%) |
Sep 01, 2009 | 15.51 | 15.71 | 15.43 | 15.55 | 4,787,827 | +0.01(+0.07%) |
Aug 31, 2009 | 15.82 | 15.85 | 15.52 | 15.54 | 3,428,936 | -0.35(-2.18%) |
Aug 28, 2009 | 15.94 | 15.94 | 15.72 | 15.89 | 2,237,342 | +0.02(+0.14%) |
Aug 27, 2009 | 15.86 | 15.93 | 15.69 | 15.86 | 3,357,084 | +0.04(+0.25%) |
Aug 26, 2009 | 15.72 | 15.89 | 15.58 | 15.82 | 2,499,688 | +0.10(+0.62%) |
Aug 25, 2009 | 15.72 | 15.85 | 15.64 | 15.72 | 2,849,669 | +0.05(+0.33%) |
Aug 24, 2009 | 15.66 | 15.69 | 15.52 | 15.67 | 1,966,272 | +0.09(+0.55%) |
Aug 21, 2009 | 15.32 | 15.62 | 15.25 | 15.59 | 2,285,948 | +0.34(+2.23%) |
Aug 20, 2009 | 15.13 | 15.26 | 15.06 | 15.25 | 2,099,714 | +0.09(+0.57%) |
Aug 19, 2009 | 15.00 | 15.19 | 14.90 | 15.16 | 1,468,755 | +0.06(+0.38%) |
Aug 18, 2009 | 15.02 | 15.15 | 14.92 | 15.10 | 2,245,995 | +0.08(+0.54%) |
Aug 17, 2009 | 15.12 | 15.13 | 14.98 | 15.02 | 1,645,671 | -0.20(-1.29%) |
Aug 14, 2009 | 15.22 | 15.30 | 15.03 | 15.22 | 1,659,229 | +0.03(+0.23%) |
Aug 13, 2009 | 15.20 | 15.21 | 15.04 | 15.18 | 2,892,648 | +0.05(+0.30%) |
Aug 12, 2009 | 15.18 | 15.26 | 15.06 | 15.14 | 3,697,112 | -0.06(-0.38%) |
Aug 11, 2009 | 15.27 | 15.27 | 15.09 | 15.19 | 1,605,150 | -0.07(-0.45%) |
Aug 10, 2009 | 15.19 | 15.26 | 15.05 | 15.26 | 2,631,820 | +0.05(+0.30%) |
Aug 07, 2009 | 15.24 | 15.31 | 15.05 | 15.22 | 2,523,882 | +0.10(+0.69%) |
Aug 06, 2009 | 15.13 | 15.63 | 15.06 | 15.11 | 6,940,109 | +0.27(+1.82%) |
Aug 05, 2009 | 14.80 | 14.98 | 14.58 | 14.84 | 3,905,920 | +0.14(+0.98%) |
Aug 04, 2009 | 14.65 | 14.77 | 14.62 | 14.70 | 3,058,780 | +0.02(+0.12%) |
Aug 03, 2009 | 14.68 | 14.86 | 14.57 | 14.68 | 2,316,581 | +0.03(+0.20%) |
Jul 31, 2009 | 14.82 | 14.87 | 14.59 | 14.65 | 2,618,613 | -0.17(-1.17%) |
Jul 30, 2009 | 14.77 | 14.97 | 14.69 | 14.83 | 2,253,301 | +0.16(+1.06%) |
Jul 29, 2009 | 14.75 | 14.91 | 14.50 | 14.67 | 2,431,615 | -0.09(-0.62%) |
Jul 28, 2009 | 14.85 | 14.90 | 14.66 | 14.76 | 2,459,250 | -0.10(-0.66%) |
Jul 27, 2009 | 14.75 | 14.90 | 14.75 | 14.86 | 1,899,868 | +0.02(+0.12%) |
Jul 24, 2009 | 14.41 | 14.87 | 14.41 | 14.84 | 2,203,736 | +0.31(+2.14%) |
Jul 23, 2009 | 14.15 | 14.60 | 14.15 | 14.53 | 3,139,632 | +0.36(+2.52%) |
Jul 22, 2009 | 14.27 | 14.32 | 14.12 | 14.17 | 2,204,345 | -0.10(-0.69%) |
Jul 21, 2009 | 14.10 | 14.34 | 14.05 | 14.27 | 2,960,307 | +0.16(+1.14%) |
Jul 20, 2009 | 14.02 | 14.11 | 13.83 | 14.11 | 2,035,681 | +0.18(+1.32%) |
Jul 17, 2009 | 13.89 | 14.05 | 13.76 | 13.93 | 2,894,887 | -0.25(-1.79%) |
Jul 16, 2009 | 14.08 | 14.22 | 13.90 | 14.18 | 1,757,111 | +0.03(+0.20%) |
Jul 15, 2009 | 13.93 | 14.16 | 13.86 | 14.15 | 1,914,500 | +0.35(+2.50%) |
Jul 14, 2009 | 13.66 | 13.81 | 13.56 | 13.81 | 1,725,458 | +0.15(+1.10%) |
Jul 13, 2009 | 13.41 | 13.68 | 13.39 | 13.66 | 1,913,736 | +0.20(+1.46%) |
Jul 10, 2009 | 13.47 | 13.51 | 13.32 | 13.46 | 1,144,027 | -0.04(-0.30%) |
Jul 09, 2009 | 13.63 | 13.63 | 13.34 | 13.50 | 2,150,938 | -0.01(-0.04%) |
Jul 08, 2009 | 13.66 | 13.74 | 13.35 | 13.51 | 2,858,360 | -0.12(-0.85%) |
Jul 07, 2009 | 13.95 | 14.04 | 13.59 | 13.62 | 2,377,178 | -0.42(-3.00%) |
Jul 06, 2009 | 13.89 | 14.11 | 13.83 | 14.04 | 1,664,671 | +0.08(+0.58%) |
Jul 02, 2009 | 14.47 | 14.47 | 13.96 | 13.96 | 2,663,985 | -0.67(-4.57%) |