Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.30 | 15.52 | 14.87 | 15.15 | 1,006,676 | -0.07(-0.46%) |
Sep 29, 2009 | 15.03 | 15.59 | 14.96 | 15.22 | 396,612 | +0.19(+1.26%) |
Sep 28, 2009 | 15.54 | 15.54 | 14.53 | 15.03 | 229,040 | -0.31(-2.02%) |
Sep 25, 2009 | 16.00 | 16.08 | 15.22 | 15.34 | 175,938 | -0.56(-3.52%) |
Sep 24, 2009 | 15.94 | 16.16 | 15.82 | 15.90 | 35,010 | -0.08(-0.50%) |
Sep 23, 2009 | 16.05 | 16.25 | 15.87 | 15.98 | 33,624 | -0.08(-0.50%) |
Sep 22, 2009 | 16.50 | 16.50 | 16.00 | 16.06 | 48,291 | -0.29(-1.77%) |
Sep 21, 2009 | 16.43 | 16.46 | 16.19 | 16.35 | 62,806 | -0.10(-0.61%) |
Sep 18, 2009 | 16.53 | 16.53 | 16.25 | 16.45 | 226,671 | -0.09(-0.54%) |
Sep 17, 2009 | 15.86 | 16.59 | 15.84 | 16.54 | 204,863 | +0.54(+3.37%) |
Sep 16, 2009 | 15.93 | 16.16 | 15.76 | 16.00 | 65,202 | +0.02(+0.13%) |
Sep 15, 2009 | 15.97 | 16.12 | 15.75 | 15.98 | 43,886 | -0.07(-0.44%) |
Sep 14, 2009 | 15.80 | 16.13 | 15.75 | 16.05 | 33,011 | +0.17(+1.07%) |
Sep 11, 2009 | 15.94 | 15.95 | 15.72 | 15.88 | 28,660 | -0.02(-0.13%) |
Sep 10, 2009 | 15.80 | 16.23 | 15.74 | 15.90 | 76,641 | +0.10(+0.63%) |
Sep 09, 2009 | 15.67 | 16.04 | 15.59 | 15.80 | 49,845 | -0.10(-0.63%) |
Sep 08, 2009 | 16.15 | 16.15 | 15.74 | 15.90 | 93,880 | -0.10(-0.62%) |
Sep 04, 2009 | 16.04 | 16.15 | 15.94 | 16.00 | 37,274 | -0.11(-0.68%) |
Sep 03, 2009 | 16.50 | 16.50 | 16.10 | 16.11 | 27,272 | -0.38(-2.30%) |
Sep 02, 2009 | 16.03 | 16.50 | 16.03 | 16.49 | 24,123 | +0.46(+2.87%) |
Sep 01, 2009 | 15.86 | 16.19 | 15.80 | 16.03 | 50,051 | +0.17(+1.07%) |
Aug 31, 2009 | 16.02 | 16.11 | 15.80 | 15.86 | 62,233 | -0.16(-1.00%) |
Aug 28, 2009 | 16.17 | 16.77 | 15.75 | 16.02 | 39,665 | -0.29(-1.78%) |
Aug 27, 2009 | 16.21 | 16.50 | 16.08 | 16.31 | 113,952 | +0.01(+0.06%) |
Aug 26, 2009 | 17.18 | 17.35 | 16.30 | 16.30 | 84,334 | -0.80(-4.68%) |
Aug 25, 2009 | 17.28 | 17.35 | 16.77 | 17.10 | 58,908 | -0.06(-0.35%) |
Aug 24, 2009 | 17.50 | 17.59 | 16.92 | 17.16 | 39,696 | -0.33(-1.89%) |
Aug 21, 2009 | 17.53 | 17.67 | 17.13 | 17.49 | 31,184 | +0.19(+1.10%) |
Aug 20, 2009 | 16.99 | 17.71 | 16.86 | 17.30 | 83,628 | +0.80(+4.85%) |
Aug 19, 2009 | 16.78 | 16.79 | 16.22 | 16.50 | 89,187 | -0.30(-1.79%) |
Aug 18, 2009 | 17.14 | 17.25 | 16.53 | 16.80 | 95,358 | -0.40(-2.33%) |
Aug 17, 2009 | 17.07 | 17.24 | 16.43 | 17.20 | 130,131 | -0.30(-1.71%) |
Aug 14, 2009 | 18.10 | 18.10 | 16.41 | 17.50 | 140,630 | -0.70(-3.85%) |
Aug 13, 2009 | 16.37 | 18.88 | 16.37 | 18.20 | 301,474 | +1.84(+11.25%) |
Aug 12, 2009 | 17.00 | 17.06 | 16.36 | 16.36 | 91,750 | -0.66(-3.88%) |
Aug 11, 2009 | 17.15 | 17.28 | 16.36 | 17.02 | 108,580 | -0.39(-2.24%) |
Aug 10, 2009 | 17.75 | 17.90 | 17.17 | 17.41 | 37,984 | -0.58(-3.22%) |
Aug 07, 2009 | 17.95 | 18.45 | 17.15 | 17.99 | 66,273 | +0.06(+0.33%) |
Aug 06, 2009 | 18.61 | 18.66 | 17.83 | 17.93 | 93,398 | -0.52(-2.82%) |
Aug 05, 2009 | 19.22 | 19.28 | 18.17 | 18.45 | 82,552 | -0.54(-2.84%) |
Aug 04, 2009 | 19.30 | 19.47 | 18.28 | 18.99 | 263,132 | -0.11(-0.58%) |
Aug 03, 2009 | 19.00 | 19.73 | 18.80 | 19.10 | 76,351 | +0.65(+3.52%) |
Jul 31, 2009 | 18.14 | 18.64 | 17.71 | 18.45 | 117,840 | +0.71(+4.00%) |
Jul 30, 2009 | 17.50 | 18.00 | 17.45 | 17.74 | 134,473 | +0.31(+1.78%) |
Jul 29, 2009 | 17.30 | 17.43 | 16.63 | 17.43 | 34,852 | +0.03(+0.17%) |
Jul 28, 2009 | 16.70 | 17.41 | 16.25 | 17.40 | 219,587 | +0.49(+2.90%) |
Jul 27, 2009 | 16.78 | 16.98 | 16.54 | 16.91 | 52,976 | +0.39(+2.36%) |
Jul 24, 2009 | 16.98 | 16.98 | 16.30 | 16.52 | 42,894 | -0.20(-1.20%) |
Jul 23, 2009 | 16.89 | 17.00 | 16.51 | 16.72 | 98,456 | +0.02(+0.12%) |
Jul 22, 2009 | 16.84 | 16.98 | 16.18 | 16.70 | 252,803 | -0.05(-0.30%) |
Jul 21, 2009 | 16.94 | 17.35 | 16.42 | 16.75 | 62,703 | -0.24(-1.41%) |
Jul 20, 2009 | 17.25 | 17.45 | 16.66 | 16.99 | 55,682 | -0.11(-0.64%) |
Jul 17, 2009 | 17.07 | 17.43 | 16.71 | 17.10 | 138,858 | -0.10(-0.58%) |
Jul 16, 2009 | 17.50 | 17.50 | 17.00 | 17.20 | 83,285 | -0.30(-1.71%) |
Jul 15, 2009 | 17.45 | 17.50 | 16.96 | 17.50 | 165,501 | +0.42(+2.46%) |
Jul 14, 2009 | 17.03 | 17.44 | 16.72 | 17.08 | 48,063 | +0.05(+0.29%) |
Jul 13, 2009 | 16.67 | 17.03 | 16.36 | 17.03 | 178,962 | +0.70(+4.29%) |
Jul 10, 2009 | 15.86 | 16.51 | 15.86 | 16.33 | 118,434 | +0.21(+1.30%) |
Jul 09, 2009 | 15.65 | 16.12 | 15.38 | 16.12 | 203,793 | +0.47(+3.00%) |
Jul 08, 2009 | 16.00 | 16.04 | 15.50 | 15.65 | 75,495 | -0.17(-1.07%) |
Jul 07, 2009 | 16.35 | 16.40 | 15.78 | 15.82 | 210,270 | -0.43(-2.65%) |
Jul 06, 2009 | 16.10 | 16.55 | 15.72 | 16.25 | 227,804 | +0.01(+0.06%) |
Jul 02, 2009 | 16.55 | 16.67 | 16.00 | 16.24 | 261,698 | -0.26(-1.58%) |