Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.56 | 16.57 | 16.18 | 16.37 | 1,575,207 | -0.16(-0.98%) |
Sep 29, 2009 | 16.61 | 16.72 | 16.47 | 16.53 | 956,980 | -0.20(-1.20%) |
Sep 28, 2009 | 16.43 | 16.84 | 16.41 | 16.74 | 600,359 | +0.53(+3.28%) |
Sep 25, 2009 | 16.27 | 16.35 | 16.20 | 16.20 | 1,276,284 | -0.29(-1.75%) |
Sep 24, 2009 | 17.03 | 17.08 | 16.43 | 16.49 | 1,729,625 | -0.40(-2.35%) |
Sep 23, 2009 | 17.04 | 17.24 | 16.86 | 16.89 | 1,353,189 | -0.22(-1.26%) |
Sep 22, 2009 | 17.20 | 17.20 | 17.01 | 17.11 | 625,206 | +0.28(+1.64%) |
Sep 21, 2009 | 16.76 | 16.92 | 16.67 | 16.83 | 1,221,942 | -0.18(-1.07%) |
Sep 18, 2009 | 17.16 | 17.21 | 16.96 | 17.01 | 1,135,596 | -0.34(-1.98%) |
Sep 17, 2009 | 17.24 | 17.54 | 17.22 | 17.35 | 1,244,864 | +0.39(+2.29%) |
Sep 16, 2009 | 16.96 | 17.13 | 16.88 | 16.97 | 929,894 | +0.26(+1.54%) |
Sep 15, 2009 | 16.55 | 16.74 | 16.40 | 16.71 | 989,989 | +0.25(+1.51%) |
Sep 14, 2009 | 16.24 | 16.49 | 16.21 | 16.46 | 960,758 | -0.09(-0.53%) |
Sep 11, 2009 | 16.64 | 16.68 | 16.44 | 16.55 | 3,267,568 | -0.03(-0.16%) |
Sep 10, 2009 | 16.47 | 16.58 | 16.31 | 16.57 | 885,182 | +0.02(+0.12%) |
Sep 09, 2009 | 16.58 | 16.71 | 16.47 | 16.55 | 1,251,781 | +0.52(+3.27%) |
Sep 08, 2009 | 16.13 | 16.15 | 15.92 | 16.03 | 2,304,102 | +0.71(+4.61%) |
Sep 04, 2009 | 15.12 | 15.41 | 15.04 | 15.32 | 1,520,599 | +0.74(+5.07%) |
Sep 03, 2009 | 14.59 | 14.63 | 14.38 | 14.59 | 849,275 | +0.00(+0.00%) |
Sep 02, 2009 | 14.24 | 14.63 | 14.22 | 14.59 | 945,564 | +0.24(+1.64%) |
Sep 01, 2009 | 14.63 | 14.87 | 14.27 | 14.35 | 2,410,135 | -0.81(-5.32%) |
Aug 31, 2009 | 15.26 | 15.31 | 15.12 | 15.16 | 756,918 | -0.30(-1.91%) |
Aug 28, 2009 | 15.68 | 15.73 | 15.35 | 15.45 | 645,956 | -0.05(-0.35%) |
Aug 27, 2009 | 15.54 | 15.60 | 15.18 | 15.51 | 1,385,988 | +0.22(+1.45%) |
Aug 26, 2009 | 15.42 | 15.43 | 15.23 | 15.28 | 1,537,672 | -0.50(-3.15%) |
Aug 25, 2009 | 15.87 | 16.02 | 15.76 | 15.78 | 1,216,845 | +0.23(+1.47%) |
Aug 24, 2009 | 15.79 | 15.88 | 15.53 | 15.55 | 563,144 | -0.15(-0.98%) |
Aug 21, 2009 | 15.57 | 15.89 | 15.57 | 15.71 | 897,482 | +0.46(+3.04%) |
Aug 20, 2009 | 14.87 | 15.26 | 14.86 | 15.24 | 909,374 | +0.19(+1.25%) |
Aug 19, 2009 | 14.63 | 15.12 | 14.60 | 15.06 | 832,989 | +0.13(+0.90%) |
Aug 18, 2009 | 14.69 | 14.99 | 14.66 | 14.92 | 955,620 | +0.17(+1.14%) |
Aug 17, 2009 | 14.86 | 14.93 | 14.72 | 14.75 | 1,053,619 | -0.74(-4.77%) |
Aug 14, 2009 | 15.59 | 15.59 | 15.31 | 15.49 | 499,761 | -0.17(-1.12%) |
Aug 13, 2009 | 15.75 | 15.75 | 15.29 | 15.67 | 648,880 | +0.26(+1.70%) |
Aug 12, 2009 | 15.26 | 15.55 | 15.26 | 15.40 | 676,783 | +0.26(+1.73%) |
Aug 11, 2009 | 15.24 | 15.31 | 15.03 | 15.14 | 911,648 | -0.48(-3.10%) |
Aug 10, 2009 | 15.65 | 15.73 | 15.51 | 15.63 | 732,415 | -0.11(-0.73%) |
Aug 07, 2009 | 15.81 | 15.87 | 15.61 | 15.74 | 1,109,908 | +0.16(+1.04%) |
Aug 06, 2009 | 15.77 | 15.79 | 15.48 | 15.58 | 1,207,110 | -0.44(-2.73%) |
Aug 05, 2009 | 16.26 | 16.27 | 15.77 | 16.02 | 1,960,590 | +0.22(+1.36%) |
Aug 04, 2009 | 15.67 | 15.92 | 15.59 | 15.80 | 2,350,862 | -0.09(-0.55%) |
Aug 03, 2009 | 15.65 | 16.00 | 15.63 | 15.89 | 2,287,533 | +0.59(+3.87%) |
Jul 31, 2009 | 15.14 | 15.45 | 15.02 | 15.30 | 4,077,994 | +0.27(+1.79%) |
Jul 30, 2009 | 14.84 | 15.08 | 14.74 | 15.03 | 3,143,906 | +0.71(+4.98%) |
Jul 29, 2009 | 14.33 | 14.39 | 14.22 | 14.32 | 1,257,467 | -0.01(-0.09%) |
Jul 28, 2009 | 14.24 | 14.43 | 14.11 | 14.33 | 1,292,159 | -0.12(-0.84%) |
Jul 27, 2009 | 14.49 | 14.54 | 14.28 | 14.45 | 1,847,947 | -0.28(-1.92%) |
Jul 24, 2009 | 14.67 | 14.75 | 14.46 | 14.73 | 2,174,175 | +0.19(+1.29%) |
Jul 23, 2009 | 14.18 | 14.69 | 14.16 | 14.54 | 2,149,369 | +0.42(+2.95%) |
Jul 22, 2009 | 14.03 | 14.28 | 13.99 | 14.13 | 1,859,987 | +0.11(+0.77%) |
Jul 21, 2009 | 14.32 | 14.34 | 13.92 | 14.02 | 2,713,175 | -0.08(-0.57%) |
Jul 20, 2009 | 14.03 | 14.10 | 13.91 | 14.10 | 1,267,327 | +0.36(+2.59%) |
Jul 17, 2009 | 13.63 | 13.80 | 13.54 | 13.74 | 3,185,128 | -0.06(-0.44%) |
Jul 16, 2009 | 13.93 | 13.95 | 13.69 | 13.81 | 2,558,095 | -0.04(-0.29%) |
Jul 15, 2009 | 13.66 | 13.90 | 13.63 | 13.85 | 1,966,594 | +0.77(+5.86%) |
Jul 14, 2009 | 13.09 | 13.29 | 13.01 | 13.08 | 2,234,374 | -0.03(-0.26%) |
Jul 13, 2009 | 12.92 | 13.11 | 12.90 | 13.11 | 3,311,053 | +0.87(+7.14%) |
Jul 10, 2009 | 12.23 | 12.35 | 12.10 | 12.24 | 1,833,837 | +0.30(+2.48%) |
Jul 07, 2009 | 12.17 | 12.21 | 11.89 | 11.94 | 1,033,314 | -0.17(-1.44%) |
Jul 06, 2009 | 11.92 | 12.13 | 11.85 | 12.12 | 936,293 | +0.26(+2.15%) |
Jul 02, 2009 | 12.02 | 12.07 | 11.86 | 11.86 | 680,856 | -0.60(-4.80%) |