Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.74 | 16.75 | 16.49 | 16.56 | 7,244,018 | -0.11(-0.64%) |
Sep 29, 2009 | 16.41 | 16.76 | 16.39 | 16.66 | 5,412,170 | +0.24(+1.46%) |
Sep 28, 2009 | 16.25 | 16.63 | 16.12 | 16.42 | 2,081,656 | +0.41(+2.56%) |
Sep 25, 2009 | 15.93 | 16.09 | 15.84 | 16.01 | 1,751,936 | -0.01(-0.06%) |
Sep 24, 2009 | 16.13 | 16.42 | 15.89 | 16.02 | 2,581,406 | -0.25(-1.53%) |
Sep 23, 2009 | 16.84 | 16.94 | 16.26 | 16.27 | 1,753,394 | -0.37(-2.25%) |
Sep 22, 2009 | 16.63 | 16.87 | 16.59 | 16.65 | 4,432,372 | +0.09(+0.54%) |
Sep 21, 2009 | 16.54 | 16.60 | 16.39 | 16.56 | 3,242,684 | -0.04(-0.21%) |
Sep 18, 2009 | 16.39 | 16.60 | 16.38 | 16.59 | 3,324,074 | +0.16(+0.98%) |
Sep 17, 2009 | 16.53 | 16.57 | 16.29 | 16.43 | 4,457,302 | -0.02(-0.11%) |
Sep 16, 2009 | 16.39 | 16.68 | 16.27 | 16.45 | 5,223,509 | +0.13(+0.82%) |
Sep 15, 2009 | 16.01 | 16.32 | 15.93 | 16.32 | 6,761,381 | +0.30(+1.89%) |
Sep 14, 2009 | 15.98 | 16.02 | 15.85 | 16.01 | 6,011,280 | -0.04(-0.28%) |
Sep 11, 2009 | 15.97 | 16.08 | 15.69 | 16.06 | 6,464,030 | +0.22(+1.41%) |
Sep 10, 2009 | 15.49 | 15.85 | 15.49 | 15.84 | 10,681,417 | +0.27(+1.72%) |
Sep 09, 2009 | 15.62 | 15.98 | 15.40 | 15.57 | 4,161,360 | -0.11(-0.68%) |
Sep 08, 2009 | 15.54 | 15.76 | 15.17 | 15.68 | 3,937,087 | +0.51(+3.35%) |
Sep 04, 2009 | 15.03 | 15.26 | 14.96 | 15.17 | 6,861,350 | +0.21(+1.43%) |
Sep 03, 2009 | 14.99 | 15.20 | 14.92 | 14.95 | 3,395,280 | +0.03(+0.18%) |
Sep 02, 2009 | 15.06 | 15.24 | 14.90 | 14.93 | 1,898,741 | -0.15(-1.00%) |
Sep 01, 2009 | 15.46 | 15.66 | 14.96 | 15.08 | 2,807,426 | -0.49(-3.15%) |
Aug 31, 2009 | 15.57 | 15.72 | 15.47 | 15.57 | 1,236,695 | -0.31(-1.96%) |
Aug 28, 2009 | 15.92 | 16.00 | 15.79 | 15.88 | 4,092,565 | -0.06(-0.39%) |
Aug 27, 2009 | 15.82 | 15.98 | 15.67 | 15.94 | 6,303,071 | +0.11(+0.68%) |
Aug 26, 2009 | 15.77 | 15.87 | 15.61 | 15.84 | 1,979,491 | +0.10(+0.62%) |
Aug 25, 2009 | 16.08 | 16.15 | 15.69 | 15.74 | 3,972,392 | -0.34(-2.11%) |
Aug 24, 2009 | 16.24 | 16.35 | 15.99 | 16.08 | 1,970,145 | -0.02(-0.11%) |
Aug 21, 2009 | 15.90 | 16.13 | 15.88 | 16.09 | 5,551,136 | +0.33(+2.09%) |
Aug 20, 2009 | 15.68 | 15.82 | 15.63 | 15.77 | 2,703,759 | +0.11(+0.68%) |
Aug 19, 2009 | 15.41 | 15.71 | 15.35 | 15.66 | 4,995,439 | +0.14(+0.92%) |
Aug 18, 2009 | 15.49 | 15.71 | 15.45 | 15.52 | 3,529,603 | -0.37(-2.35%) |
Aug 17, 2009 | 16.16 | 16.16 | 15.54 | 15.89 | 2,877,171 | -0.46(-2.83%) |
Aug 14, 2009 | 16.52 | 16.53 | 16.15 | 16.35 | 2,960,126 | -0.02(-0.11%) |
Aug 13, 2009 | 16.35 | 16.58 | 16.20 | 16.37 | 6,983,696 | +0.09(+0.55%) |
Aug 12, 2009 | 16.34 | 16.51 | 16.10 | 16.28 | 2,850,906 | -0.14(-0.87%) |
Aug 11, 2009 | 16.83 | 16.83 | 16.42 | 16.42 | 1,843,765 | -0.49(-2.90%) |
Aug 10, 2009 | 16.32 | 16.92 | 16.27 | 16.91 | 3,170,142 | +0.53(+3.26%) |
Aug 07, 2009 | 16.12 | 16.44 | 16.01 | 16.38 | 4,541,585 | +0.37(+2.28%) |
Aug 06, 2009 | 16.07 | 16.27 | 16.00 | 16.01 | 3,652,205 | +0.00(+0.00%) |
Aug 05, 2009 | 16.20 | 16.36 | 15.78 | 16.01 | 2,033,245 | -0.24(-1.48%) |
Aug 04, 2009 | 16.24 | 16.37 | 15.98 | 16.25 | 2,656,078 | -0.04(-0.22%) |
Aug 03, 2009 | 16.23 | 16.52 | 16.23 | 16.29 | 2,715,732 | +0.18(+1.11%) |
Jul 31, 2009 | 15.58 | 16.15 | 15.58 | 16.11 | 2,753,176 | +0.46(+2.96%) |
Jul 30, 2009 | 15.77 | 15.79 | 15.60 | 15.65 | 1,815,586 | +0.12(+0.75%) |
Jul 29, 2009 | 15.60 | 15.66 | 15.41 | 15.53 | 1,704,374 | -0.24(-1.52%) |
Jul 28, 2009 | 15.60 | 15.80 | 15.39 | 15.77 | 1,892,692 | +0.16(+1.03%) |
Jul 27, 2009 | 15.99 | 16.01 | 15.45 | 15.61 | 3,248,511 | -0.45(-2.77%) |
Jul 24, 2009 | 16.13 | 16.26 | 16.01 | 16.06 | 1,603 | -0.12(-0.72%) |
Jul 23, 2009 | 15.78 | 16.25 | 15.78 | 16.17 | 2,250,007 | +0.22(+1.40%) |
Jul 22, 2009 | 15.82 | 16.29 | 15.82 | 15.95 | 1,585,589 | -0.09(-0.56%) |
Jul 21, 2009 | 16.44 | 16.46 | 15.96 | 16.04 | 2,446,724 | -0.16(-0.99%) |
Jul 20, 2009 | 15.68 | 16.30 | 15.64 | 16.20 | 2,730,270 | +0.60(+3.82%) |
Jul 17, 2009 | 16.00 | 16.10 | 15.55 | 15.60 | 3,748,143 | -0.29(-1.85%) |
Jul 16, 2009 | 16.24 | 16.24 | 15.79 | 15.90 | 2,526,494 | -0.33(-2.03%) |
Jul 15, 2009 | 15.36 | 16.30 | 15.34 | 16.23 | 3,122,442 | +0.88(+5.75%) |
Jul 14, 2009 | 14.68 | 15.38 | 14.64 | 15.35 | 2,930,791 | +0.65(+4.42%) |
Jul 13, 2009 | 14.71 | 14.77 | 14.38 | 14.70 | 1,647,615 | -0.04(-0.24%) |
Jul 10, 2009 | 14.62 | 14.73 | 14.17 | 14.73 | 2,406,475 | +0.00(+0.00%) |
Jul 09, 2009 | 14.78 | 14.81 | 14.51 | 14.73 | 1,799,978 | +0.07(+0.49%) |
Jul 08, 2009 | 14.52 | 14.81 | 14.45 | 14.66 | 3,382,205 | +0.14(+0.98%) |
Jul 07, 2009 | 15.00 | 15.11 | 14.47 | 14.52 | 2,594,396 | -0.67(-4.40%) |
Jul 06, 2009 | 15.00 | 15.19 | 14.87 | 15.19 | 2,539,844 | +0.21(+1.43%) |
Jul 02, 2009 | 15.11 | 15.15 | 14.88 | 14.97 | 1,938,077 | -0.34(-2.21%) |