Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.02 | 16.04 | 15.84 | 15.91 | 4,322,528 | -0.11(-0.70%) |
Sep 29, 2009 | 16.05 | 16.08 | 15.86 | 16.03 | 3,623,525 | -0.10(-0.63%) |
Sep 28, 2009 | 15.87 | 16.17 | 15.86 | 16.13 | 2,532,711 | +0.28(+1.79%) |
Sep 25, 2009 | 15.91 | 15.98 | 15.83 | 15.84 | 3,221,885 | -0.10(-0.62%) |
Sep 24, 2009 | 15.99 | 16.13 | 15.88 | 15.94 | 3,743,296 | -0.06(-0.36%) |
Sep 23, 2009 | 16.13 | 16.31 | 15.96 | 16.00 | 3,093,686 | -0.06(-0.40%) |
Sep 22, 2009 | 16.29 | 16.29 | 16.03 | 16.07 | 2,794,039 | -0.20(-1.24%) |
Sep 21, 2009 | 16.24 | 16.34 | 16.06 | 16.27 | 4,839,341 | -0.00(-0.02%) |
Sep 18, 2009 | 16.54 | 16.54 | 16.18 | 16.27 | 4,919,429 | -0.04(-0.27%) |
Sep 17, 2009 | 16.15 | 16.37 | 16.11 | 16.31 | 7,050,841 | +0.43(+2.74%) |
Sep 16, 2009 | 15.91 | 16.20 | 15.82 | 15.88 | 5,980,067 | -0.04(-0.26%) |
Sep 15, 2009 | 15.78 | 15.94 | 15.72 | 15.92 | 5,350,975 | +0.15(+0.95%) |
Sep 14, 2009 | 15.61 | 15.83 | 15.48 | 15.77 | 5,031,764 | +0.15(+0.94%) |
Sep 11, 2009 | 15.50 | 15.69 | 15.45 | 15.62 | 6,097,910 | +0.15(+0.99%) |
Sep 10, 2009 | 15.45 | 15.52 | 15.37 | 15.47 | 4,554,852 | -0.04(-0.23%) |
Sep 09, 2009 | 15.66 | 15.74 | 15.48 | 15.51 | 5,068,930 | -0.13(-0.84%) |
Sep 08, 2009 | 15.88 | 15.88 | 15.63 | 15.64 | 6,540,938 | -0.16(-0.99%) |
Sep 04, 2009 | 15.72 | 15.81 | 15.60 | 15.79 | 2,679,792 | +0.11(+0.71%) |
Sep 03, 2009 | 15.74 | 15.80 | 15.60 | 15.68 | 3,929,134 | -0.04(-0.22%) |
Sep 02, 2009 | 15.90 | 15.90 | 15.71 | 15.72 | 6,529,364 | -0.16(-1.03%) |
Sep 01, 2009 | 15.95 | 16.06 | 15.85 | 15.88 | 5,960,665 | -0.15(-0.94%) |
Aug 31, 2009 | 16.18 | 16.23 | 15.98 | 16.03 | 3,426,145 | -0.25(-1.51%) |
Aug 28, 2009 | 16.37 | 16.43 | 16.20 | 16.28 | 3,657,020 | -0.03(-0.16%) |
Aug 27, 2009 | 16.41 | 16.41 | 16.22 | 16.30 | 3,311,200 | -0.12(-0.76%) |
Aug 26, 2009 | 16.40 | 16.52 | 16.28 | 16.43 | 3,881,790 | -0.04(-0.23%) |
Aug 25, 2009 | 16.40 | 16.59 | 16.40 | 16.46 | 4,415,104 | +0.09(+0.57%) |
Aug 24, 2009 | 16.42 | 16.53 | 16.35 | 16.37 | 3,067,226 | -0.08(-0.51%) |
Aug 21, 2009 | 16.26 | 16.51 | 16.18 | 16.45 | 4,297,035 | +0.27(+1.66%) |
Aug 20, 2009 | 16.11 | 16.24 | 16.01 | 16.19 | 5,810,942 | +0.05(+0.30%) |
Aug 19, 2009 | 15.97 | 16.18 | 15.91 | 16.14 | 4,543,782 | +0.06(+0.40%) |
Aug 18, 2009 | 16.08 | 16.13 | 15.93 | 16.07 | 3,377,799 | -0.01(-0.05%) |
Aug 17, 2009 | 16.25 | 16.27 | 16.04 | 16.08 | 3,902,932 | -0.25(-1.51%) |
Aug 14, 2009 | 16.40 | 16.43 | 16.13 | 16.33 | 1,814,413 | -0.05(-0.33%) |
Aug 13, 2009 | 16.51 | 16.53 | 16.26 | 16.38 | 3,200,524 | -0.09(-0.56%) |
Aug 12, 2009 | 16.35 | 16.61 | 16.23 | 16.48 | 4,586,078 | +0.17(+1.02%) |
Aug 11, 2009 | 16.20 | 16.37 | 16.11 | 16.31 | 5,648,146 | +0.04(+0.28%) |
Aug 10, 2009 | 16.07 | 16.27 | 15.96 | 16.27 | 3,958,864 | +0.10(+0.61%) |
Aug 07, 2009 | 16.22 | 16.30 | 16.05 | 16.17 | 4,627,564 | +0.03(+0.18%) |
Aug 06, 2009 | 16.37 | 16.41 | 16.10 | 16.14 | 4,857,869 | -0.23(-1.43%) |
Aug 05, 2009 | 16.61 | 16.76 | 16.24 | 16.37 | 4,033,338 | -0.31(-1.88%) |
Aug 04, 2009 | 16.73 | 16.79 | 16.60 | 16.68 | 2,874,012 | -0.04(-0.27%) |
Aug 03, 2009 | 16.81 | 16.93 | 16.41 | 16.73 | 4,080,400 | -0.02(-0.13%) |
Jul 31, 2009 | 16.59 | 16.91 | 16.21 | 16.75 | 4,057,105 | -0.03(-0.17%) |
Jul 30, 2009 | 16.73 | 16.92 | 16.67 | 16.78 | 4,571,834 | +0.21(+1.29%) |
Jul 29, 2009 | 16.52 | 16.64 | 16.27 | 16.57 | 2,576,284 | -0.02(-0.10%) |
Jul 28, 2009 | 16.70 | 16.73 | 16.48 | 16.58 | 3,216,458 | -0.18(-1.07%) |
Jul 27, 2009 | 16.65 | 16.83 | 16.58 | 16.76 | 3,347,981 | +0.14(+0.83%) |
Jul 24, 2009 | 16.29 | 16.70 | 16.29 | 16.62 | 6,791 | +0.21(+1.30%) |
Jul 23, 2009 | 15.87 | 16.52 | 15.87 | 16.41 | 7,413,306 | +0.54(+3.38%) |
Jul 22, 2009 | 15.95 | 15.99 | 15.80 | 15.87 | 3,733,006 | -0.06(-0.36%) |
Jul 21, 2009 | 15.87 | 15.96 | 15.70 | 15.93 | 3,504,177 | +0.19(+1.20%) |
Jul 20, 2009 | 15.68 | 15.76 | 15.54 | 15.74 | 3,575,890 | +0.11(+0.72%) |
Jul 17, 2009 | 15.69 | 15.69 | 15.44 | 15.63 | 3,545,478 | -0.02(-0.14%) |
Jul 16, 2009 | 15.63 | 15.69 | 15.47 | 15.65 | 2,790,377 | +0.01(+0.04%) |
Jul 15, 2009 | 15.57 | 15.66 | 15.44 | 15.65 | 3,888,672 | +0.21(+1.37%) |
Jul 14, 2009 | 15.40 | 15.46 | 15.24 | 15.44 | 2,641,565 | +0.03(+0.19%) |
Jul 13, 2009 | 15.11 | 15.43 | 15.11 | 15.41 | 3,120,405 | +0.21(+1.41%) |
Jul 10, 2009 | 15.15 | 15.25 | 15.04 | 15.19 | 2,297,134 | -0.09(-0.59%) |
Jul 09, 2009 | 15.37 | 15.41 | 15.14 | 15.28 | 2,357,570 | -0.01(-0.08%) |
Jul 08, 2009 | 15.43 | 15.47 | 15.15 | 15.29 | 3,087,457 | -0.04(-0.25%) |
Jul 07, 2009 | 15.79 | 15.79 | 15.32 | 15.33 | 3,325,125 | -0.46(-2.91%) |
Jul 06, 2009 | 15.44 | 15.84 | 15.41 | 15.79 | 4,068,667 | +0.24(+1.56%) |
Jul 02, 2009 | 15.62 | 15.63 | 15.38 | 15.55 | 7,390,765 | -0.35(-2.23%) |