Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.52 | 16.62 | 16.12 | 16.37 | 2,730,392 | -0.12(-0.71%) |
Sep 29, 2009 | 16.68 | 16.72 | 16.47 | 16.49 | 3,177,535 | -0.24(-1.43%) |
Sep 28, 2009 | 16.44 | 16.75 | 16.43 | 16.73 | 2,560,115 | +0.30(+1.83%) |
Sep 25, 2009 | 16.67 | 16.72 | 16.31 | 16.43 | 1,800,657 | -0.23(-1.39%) |
Sep 24, 2009 | 16.98 | 17.10 | 16.58 | 16.66 | 2,635,301 | -0.30(-1.77%) |
Sep 23, 2009 | 17.18 | 17.25 | 16.93 | 16.96 | 2,660,416 | -0.17(-1.02%) |
Sep 22, 2009 | 17.20 | 17.27 | 17.07 | 17.13 | 2,777,717 | +0.06(+0.36%) |
Sep 21, 2009 | 16.98 | 17.18 | 16.85 | 17.07 | 2,433,672 | -0.10(-0.56%) |
Sep 18, 2009 | 17.33 | 17.38 | 17.06 | 17.17 | 1,485,638 | -0.03(-0.18%) |
Sep 17, 2009 | 17.24 | 17.54 | 17.04 | 17.20 | 4,608,064 | -0.11(-0.65%) |
Sep 16, 2009 | 17.46 | 17.51 | 17.17 | 17.31 | 3,854,201 | -0.01(-0.08%) |
Sep 15, 2009 | 17.26 | 17.39 | 17.15 | 17.32 | 3,455,934 | +0.07(+0.43%) |
Sep 14, 2009 | 16.99 | 17.26 | 16.94 | 17.25 | 2,290,432 | +0.09(+0.54%) |
Sep 11, 2009 | 17.05 | 17.22 | 16.95 | 17.16 | 7,285,986 | +0.43(+2.58%) |
Sep 10, 2009 | 16.39 | 16.75 | 16.38 | 16.73 | 2,529,681 | +0.37(+2.26%) |
Sep 09, 2009 | 16.23 | 16.48 | 16.10 | 16.36 | 4,131,477 | +0.18(+1.12%) |
Sep 08, 2009 | 16.25 | 16.32 | 16.08 | 16.17 | 2,040,556 | +0.05(+0.34%) |
Sep 04, 2009 | 15.79 | 16.19 | 15.75 | 16.12 | 4,352,936 | +0.32(+2.04%) |
Sep 03, 2009 | 15.57 | 15.83 | 15.37 | 15.80 | 3,727,288 | +0.34(+2.22%) |
Sep 02, 2009 | 15.40 | 15.58 | 15.30 | 15.45 | 1,619,624 | -0.05(-0.35%) |
Sep 01, 2009 | 15.66 | 16.06 | 15.45 | 15.51 | 7,993,314 | -0.22(-1.38%) |
Aug 31, 2009 | 15.70 | 15.87 | 15.61 | 15.73 | 1,517,058 | -0.24(-1.49%) |
Aug 28, 2009 | 16.03 | 16.16 | 15.84 | 15.96 | 1,777,085 | +0.07(+0.42%) |
Aug 27, 2009 | 15.94 | 16.02 | 15.56 | 15.90 | 4,345,469 | -0.07(-0.42%) |
Aug 26, 2009 | 16.12 | 16.20 | 15.92 | 15.96 | 2,179,237 | -0.19(-1.18%) |
Aug 25, 2009 | 16.10 | 16.34 | 16.09 | 16.15 | 1,759,836 | +0.13(+0.80%) |
Aug 24, 2009 | 16.20 | 16.31 | 15.97 | 16.03 | 3,328,983 | -0.08(-0.50%) |
Aug 21, 2009 | 15.71 | 16.15 | 15.71 | 16.11 | 2,106,723 | +0.40(+2.53%) |
Aug 20, 2009 | 15.62 | 15.77 | 15.53 | 15.71 | 2,077,195 | +0.12(+0.76%) |
Aug 19, 2009 | 15.35 | 15.70 | 15.32 | 15.59 | 1,960,647 | +0.04(+0.23%) |
Aug 18, 2009 | 15.33 | 15.59 | 15.33 | 15.55 | 2,676,818 | +0.13(+0.85%) |
Aug 17, 2009 | 15.60 | 15.62 | 15.24 | 15.42 | 2,385,321 | -0.43(-2.74%) |
Aug 14, 2009 | 16.15 | 16.16 | 15.71 | 15.86 | 2,250,689 | -0.30(-1.84%) |
Aug 13, 2009 | 16.16 | 16.20 | 15.88 | 16.16 | 2,497,900 | +0.07(+0.46%) |
Aug 12, 2009 | 15.81 | 16.22 | 15.79 | 16.08 | 2,538,297 | +0.22(+1.40%) |
Aug 11, 2009 | 15.88 | 15.96 | 15.66 | 15.86 | 2,408,171 | -0.08(-0.52%) |
Aug 10, 2009 | 15.97 | 16.03 | 15.82 | 15.94 | 2,012,593 | -0.02(-0.10%) |
Aug 07, 2009 | 15.72 | 16.21 | 15.69 | 15.96 | 4,074,523 | +0.49(+3.14%) |
Aug 06, 2009 | 15.66 | 15.73 | 15.46 | 15.47 | 5,194,750 | -0.16(-1.02%) |
Aug 05, 2009 | 15.80 | 15.83 | 15.48 | 15.63 | 2,528,796 | -0.12(-0.77%) |
Aug 04, 2009 | 15.64 | 15.80 | 15.53 | 15.75 | 1,947,794 | +0.07(+0.45%) |
Aug 03, 2009 | 15.44 | 15.77 | 15.34 | 15.68 | 5,748,934 | +0.36(+2.34%) |
Jul 31, 2009 | 15.22 | 15.44 | 15.18 | 15.33 | 1,860,350 | +0.06(+0.41%) |
Jul 30, 2009 | 15.18 | 15.44 | 15.14 | 15.26 | 4,029,247 | +0.27(+1.81%) |
Jul 29, 2009 | 15.01 | 15.02 | 14.69 | 14.99 | 3,765,268 | -0.18(-1.21%) |
Jul 28, 2009 | 15.21 | 15.26 | 14.91 | 15.18 | 2,631,681 | -0.09(-0.56%) |
Jul 27, 2009 | 15.18 | 15.27 | 14.97 | 15.26 | 2,254,628 | +0.13(+0.87%) |
Jul 24, 2009 | 14.92 | 15.19 | 14.80 | 15.13 | 4,603,147 | +0.19(+1.24%) |
Jul 23, 2009 | 14.36 | 15.03 | 14.36 | 14.94 | 5,200,765 | +0.44(+3.02%) |
Jul 22, 2009 | 14.25 | 14.61 | 14.24 | 14.51 | 4,133,088 | +0.15(+1.03%) |
Jul 21, 2009 | 14.73 | 14.74 | 14.15 | 14.36 | 3,886,242 | -0.09(-0.61%) |
Jul 20, 2009 | 14.22 | 14.47 | 14.22 | 14.45 | 1,882,739 | +0.15(+1.05%) |
Jul 17, 2009 | 14.20 | 14.30 | 14.07 | 14.30 | 2,735,035 | +0.09(+0.64%) |
Jul 16, 2009 | 13.77 | 14.29 | 13.76 | 14.21 | 4,294,421 | +0.36(+2.56%) |
Jul 15, 2009 | 13.72 | 13.90 | 13.59 | 13.85 | 2,937,844 | +0.25(+1.86%) |
Jul 14, 2009 | 13.54 | 13.68 | 13.38 | 13.60 | 5,277,180 | +0.16(+1.22%) |
Jul 13, 2009 | 13.17 | 13.43 | 13.16 | 13.43 | 4,573,791 | +0.15(+1.09%) |
Jul 10, 2009 | 13.03 | 13.34 | 13.03 | 13.29 | 1,533,553 | +0.17(+1.33%) |
Jul 09, 2009 | 13.17 | 13.29 | 13.08 | 13.11 | 3,216,735 | +0.03(+0.25%) |
Jul 08, 2009 | 13.15 | 13.19 | 12.75 | 13.08 | 6,471,192 | +0.01(+0.06%) |
Jul 07, 2009 | 13.48 | 13.49 | 13.05 | 13.07 | 3,598,038 | -0.44(-3.26%) |
Jul 06, 2009 | 13.34 | 13.51 | 13.20 | 13.51 | 3,568,132 | +0.03(+0.23%) |
Jul 02, 2009 | 13.80 | 13.81 | 13.45 | 13.48 | 2,999,505 | -0.48(-3.47%) |