Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.88 | 16.91 | 16.50 | 16.56 | 1,146,935 | -0.27(-1.58%) |
Sep 29, 2009 | 16.93 | 16.98 | 16.75 | 16.82 | 568,846 | -0.14(-0.84%) |
Sep 28, 2009 | 16.80 | 16.98 | 16.68 | 16.96 | 1,303,207 | +0.08(+0.48%) |
Sep 25, 2009 | 16.92 | 16.96 | 16.78 | 16.88 | 1,634,978 | -0.03(-0.16%) |
Sep 24, 2009 | 16.70 | 16.98 | 16.60 | 16.91 | 1,294,762 | +0.25(+1.51%) |
Sep 23, 2009 | 16.26 | 16.83 | 16.13 | 16.66 | 1,293,899 | +0.47(+2.90%) |
Sep 22, 2009 | 16.46 | 16.46 | 16.11 | 16.19 | 635,747 | -0.21(-1.28%) |
Sep 21, 2009 | 16.25 | 16.57 | 16.25 | 16.40 | 736,230 | +0.05(+0.29%) |
Sep 18, 2009 | 16.48 | 16.52 | 16.33 | 16.35 | 781,834 | -0.13(-0.78%) |
Sep 17, 2009 | 16.68 | 16.78 | 16.45 | 16.48 | 646,072 | +0.13(+0.79%) |
Sep 16, 2009 | 16.36 | 16.68 | 16.28 | 16.35 | 1,088,601 | -0.02(-0.12%) |
Sep 15, 2009 | 16.41 | 16.44 | 16.28 | 16.37 | 781,422 | -0.05(-0.29%) |
Sep 14, 2009 | 16.19 | 16.45 | 16.06 | 16.42 | 555,821 | +0.20(+1.26%) |
Sep 11, 2009 | 16.30 | 16.38 | 16.17 | 16.22 | 481,646 | -0.08(-0.50%) |
Sep 10, 2009 | 16.13 | 16.32 | 16.07 | 16.30 | 675,684 | +0.13(+0.80%) |
Sep 09, 2009 | 15.97 | 16.24 | 15.87 | 16.17 | 677,225 | +0.19(+1.19%) |
Sep 08, 2009 | 16.15 | 16.20 | 15.94 | 15.98 | 592,749 | -0.07(-0.47%) |
Sep 04, 2009 | 15.92 | 16.05 | 15.79 | 16.05 | 423,721 | +0.14(+0.85%) |
Sep 03, 2009 | 16.00 | 16.00 | 15.59 | 15.92 | 623,746 | +0.02(+0.13%) |
Sep 02, 2009 | 15.87 | 16.00 | 15.77 | 15.90 | 547,177 | -0.04(-0.26%) |
Sep 01, 2009 | 16.09 | 16.24 | 15.93 | 15.94 | 1,018,923 | -0.21(-1.29%) |
Aug 31, 2009 | 15.87 | 16.19 | 15.87 | 16.15 | 855,834 | +0.11(+0.71%) |
Aug 28, 2009 | 16.22 | 16.24 | 15.92 | 16.03 | 980,648 | -0.16(-0.97%) |
Aug 27, 2009 | 16.22 | 16.26 | 15.97 | 16.19 | 704,137 | -0.03(-0.17%) |
Aug 26, 2009 | 16.32 | 16.41 | 16.17 | 16.22 | 757,762 | -0.10(-0.58%) |
Aug 25, 2009 | 16.28 | 16.41 | 16.17 | 16.31 | 530,770 | +0.05(+0.33%) |
Aug 24, 2009 | 16.32 | 16.44 | 16.20 | 16.26 | 560,386 | +0.00(+0.00%) |
Aug 21, 2009 | 16.11 | 16.39 | 16.05 | 16.26 | 805,918 | +0.22(+1.40%) |
Aug 20, 2009 | 15.77 | 16.03 | 15.74 | 16.03 | 618,758 | +0.22(+1.42%) |
Aug 19, 2009 | 15.84 | 15.98 | 15.69 | 15.81 | 931,500 | -0.10(-0.60%) |
Aug 18, 2009 | 16.30 | 16.30 | 15.86 | 15.90 | 1,388,053 | -0.47(-2.86%) |
Aug 17, 2009 | 16.36 | 16.43 | 16.12 | 16.37 | 1,179,489 | -0.15(-0.90%) |
Aug 14, 2009 | 16.55 | 16.55 | 16.30 | 16.52 | 1,173,279 | -0.10(-0.61%) |
Aug 13, 2009 | 16.09 | 16.62 | 15.97 | 16.62 | 2,535,097 | +0.12(+0.70%) |
Aug 12, 2009 | 16.15 | 16.59 | 16.07 | 16.51 | 1,133,934 | +0.37(+2.27%) |
Aug 11, 2009 | 15.81 | 16.27 | 15.79 | 16.14 | 1,126,415 | +0.34(+2.15%) |
Aug 10, 2009 | 15.86 | 15.98 | 15.75 | 15.80 | 642,993 | -0.10(-0.60%) |
Aug 07, 2009 | 15.98 | 16.00 | 15.81 | 15.90 | 897,504 | +0.09(+0.56%) |
Aug 06, 2009 | 15.98 | 16.05 | 15.73 | 15.81 | 866,174 | -0.16(-1.02%) |
Aug 05, 2009 | 15.84 | 16.07 | 15.77 | 15.97 | 1,078,223 | +0.28(+1.78%) |
Aug 04, 2009 | 15.64 | 15.88 | 15.52 | 15.69 | 849,837 | +0.05(+0.30%) |
Aug 03, 2009 | 15.75 | 15.79 | 15.54 | 15.64 | 1,017,482 | +0.09(+0.57%) |
Jul 31, 2009 | 15.48 | 15.74 | 15.48 | 15.56 | 1,446,260 | +0.00(+0.00%) |
Jul 30, 2009 | 15.89 | 15.94 | 15.49 | 15.56 | 1,405,678 | -0.20(-1.25%) |
Jul 29, 2009 | 15.42 | 15.93 | 15.42 | 15.75 | 1,486,397 | +0.40(+2.61%) |
Jul 28, 2009 | 15.39 | 15.51 | 15.32 | 15.35 | 947,678 | +0.02(+0.13%) |
Jul 27, 2009 | 15.24 | 15.54 | 15.22 | 15.33 | 1,291,228 | +0.23(+1.53%) |
Jul 24, 2009 | 14.97 | 15.11 | 14.85 | 15.10 | 1,352 | -0.01(-0.04%) |
Jul 23, 2009 | 14.82 | 15.18 | 14.73 | 15.11 | 1,032,330 | +0.33(+2.21%) |
Jul 22, 2009 | 14.63 | 14.92 | 14.63 | 14.78 | 854,390 | +0.10(+0.69%) |
Jul 21, 2009 | 14.85 | 14.88 | 14.60 | 14.68 | 589,815 | -0.16(-1.05%) |
Jul 20, 2009 | 14.77 | 14.85 | 14.67 | 14.84 | 797,880 | +0.04(+0.28%) |
Jul 17, 2009 | 14.80 | 14.88 | 14.63 | 14.80 | 647,830 | +0.01(+0.05%) |
Jul 16, 2009 | 14.63 | 14.88 | 14.46 | 14.79 | 836,861 | +0.13(+0.88%) |
Jul 15, 2009 | 14.53 | 14.74 | 14.38 | 14.66 | 1,553,240 | +0.24(+1.70%) |
Jul 14, 2009 | 14.26 | 14.42 | 14.12 | 14.42 | 841,072 | +0.12(+0.81%) |
Jul 13, 2009 | 14.08 | 14.30 | 13.97 | 14.30 | 1,296,375 | +0.37(+2.63%) |
Jul 10, 2009 | 13.99 | 14.12 | 13.86 | 13.93 | 699,376 | -0.10(-0.73%) |
Jul 09, 2009 | 13.96 | 14.07 | 13.72 | 14.03 | 723,687 | +0.19(+1.37%) |
Jul 08, 2009 | 14.06 | 14.12 | 13.72 | 13.84 | 1,314,487 | -0.16(-1.12%) |
Jul 07, 2009 | 14.25 | 14.39 | 13.99 | 14.00 | 735,466 | -0.30(-2.09%) |
Jul 06, 2009 | 14.23 | 14.36 | 14.10 | 14.30 | 872,190 | +0.09(+0.62%) |
Jul 02, 2009 | 14.40 | 14.52 | 14.21 | 14.21 | 835,166 | -0.29(-2.01%) |