Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.58 | 17.75 | 17.39 | 17.72 | 2,814,458 | +0.25(+1.45%) |
Sep 29, 2009 | 17.35 | 17.54 | 17.32 | 17.46 | 2,321,362 | +0.10(+0.60%) |
Sep 28, 2009 | 17.12 | 17.41 | 17.12 | 17.36 | 2,663,114 | +0.27(+1.60%) |
Sep 25, 2009 | 17.20 | 17.28 | 17.05 | 17.09 | 1,176,100 | -0.14(-0.79%) |
Sep 24, 2009 | 17.41 | 17.49 | 17.11 | 17.22 | 3,823,302 | -0.20(-1.17%) |
Sep 23, 2009 | 17.41 | 17.60 | 17.35 | 17.43 | 3,000,793 | +0.11(+0.61%) |
Sep 22, 2009 | 17.36 | 17.45 | 17.24 | 17.32 | 2,860,213 | +0.11(+0.61%) |
Sep 21, 2009 | 17.09 | 17.27 | 17.07 | 17.22 | 1,125,944 | -0.03(-0.18%) |
Sep 18, 2009 | 17.20 | 17.27 | 17.13 | 17.25 | 1,605,920 | +0.15(+0.87%) |
Sep 17, 2009 | 17.02 | 17.12 | 16.96 | 17.10 | 1,825,068 | +0.25(+1.51%) |
Sep 16, 2009 | 16.77 | 17.01 | 16.77 | 16.84 | 702,719 | -0.03(-0.16%) |
Sep 15, 2009 | 16.80 | 16.90 | 16.73 | 16.87 | 1,221,014 | -0.01(-0.07%) |
Sep 14, 2009 | 16.80 | 16.93 | 16.76 | 16.88 | 1,117,133 | +0.21(+1.26%) |
Sep 11, 2009 | 16.68 | 16.73 | 16.60 | 16.67 | 1,297,558 | -0.08(-0.48%) |
Sep 10, 2009 | 16.65 | 16.82 | 16.56 | 16.75 | 1,307,651 | +0.03(+0.18%) |
Sep 09, 2009 | 16.74 | 16.84 | 16.68 | 16.72 | 1,717,762 | -0.13(-0.77%) |
Sep 08, 2009 | 16.83 | 16.93 | 16.75 | 16.85 | 2,115,061 | +0.33(+2.02%) |
Sep 04, 2009 | 16.30 | 16.55 | 16.30 | 16.52 | 1,578,132 | +0.02(+0.11%) |
Sep 03, 2009 | 16.51 | 16.51 | 16.35 | 16.50 | 1,517,988 | -0.19(-1.11%) |
Sep 02, 2009 | 16.62 | 16.75 | 16.57 | 16.69 | 1,413,300 | +0.09(+0.56%) |
Sep 01, 2009 | 16.75 | 16.98 | 16.56 | 16.59 | 1,233,469 | -0.33(-1.94%) |
Aug 31, 2009 | 16.81 | 16.93 | 16.74 | 16.92 | 692,818 | +0.02(+0.11%) |
Aug 28, 2009 | 17.04 | 17.08 | 16.88 | 16.90 | 1,289,787 | +0.10(+0.59%) |
Aug 27, 2009 | 16.73 | 16.86 | 16.59 | 16.80 | 1,398,661 | +0.00(+0.00%) |
Aug 26, 2009 | 16.79 | 16.84 | 16.73 | 16.80 | 800,800 | -0.04(-0.22%) |
Aug 25, 2009 | 16.91 | 17.04 | 16.82 | 16.84 | 686,168 | +0.01(+0.04%) |
Aug 24, 2009 | 16.95 | 17.04 | 16.80 | 16.83 | 959,484 | -0.30(-1.77%) |
Aug 21, 2009 | 17.14 | 17.31 | 16.80 | 17.14 | 1,268,275 | +0.27(+1.57%) |
Aug 20, 2009 | 16.66 | 16.92 | 16.65 | 16.87 | 906,330 | +0.04(+0.26%) |
Aug 19, 2009 | 16.46 | 16.86 | 16.43 | 16.83 | 1,296,026 | +0.25(+1.53%) |
Aug 18, 2009 | 16.30 | 16.64 | 16.30 | 16.57 | 1,707,714 | +0.26(+1.59%) |
Aug 17, 2009 | 16.32 | 16.43 | 16.29 | 16.31 | 1,812,898 | -0.63(-3.72%) |
Aug 14, 2009 | 16.93 | 16.94 | 16.78 | 16.94 | 1,527,698 | +0.14(+0.85%) |
Aug 13, 2009 | 16.80 | 16.83 | 16.70 | 16.80 | 1,877,654 | +0.09(+0.52%) |
Aug 12, 2009 | 16.40 | 16.81 | 16.39 | 16.72 | 1,699,565 | +0.37(+2.27%) |
Aug 11, 2009 | 16.24 | 16.38 | 16.18 | 16.35 | 894,030 | +0.10(+0.61%) |
Aug 10, 2009 | 16.25 | 16.38 | 16.18 | 16.25 | 1,138,714 | -0.38(-2.27%) |
Aug 07, 2009 | 16.81 | 16.86 | 16.62 | 16.62 | 1,323,486 | -0.12(-0.70%) |
Aug 06, 2009 | 17.17 | 17.20 | 16.57 | 16.74 | 4,456,501 | +0.55(+3.40%) |
Aug 05, 2009 | 16.23 | 16.28 | 16.05 | 16.19 | 1,585,282 | +0.05(+0.32%) |
Aug 04, 2009 | 16.14 | 16.26 | 16.07 | 16.14 | 1,535,290 | -0.14(-0.84%) |
Aug 03, 2009 | 16.21 | 16.48 | 16.17 | 16.28 | 1,644,493 | +0.00(+0.00%) |
Jul 31, 2009 | 16.25 | 16.36 | 16.17 | 16.28 | 998,186 | +0.16(+1.00%) |
Jul 30, 2009 | 16.12 | 16.33 | 16.09 | 16.12 | 960,214 | +0.20(+1.28%) |
Jul 29, 2009 | 15.87 | 15.97 | 15.78 | 15.91 | 996,957 | +0.13(+0.82%) |
Jul 28, 2009 | 15.76 | 15.85 | 15.60 | 15.78 | 659,354 | +0.02(+0.16%) |
Jul 27, 2009 | 15.68 | 15.76 | 15.57 | 15.76 | 563,220 | +0.04(+0.28%) |
Jul 24, 2009 | 15.68 | 15.75 | 15.60 | 15.72 | 1,079 | -0.11(-0.66%) |
Jul 23, 2009 | 15.57 | 15.90 | 15.56 | 15.82 | 1,212,972 | +0.09(+0.59%) |
Jul 22, 2009 | 15.55 | 15.81 | 15.55 | 15.73 | 1,191,900 | +0.04(+0.24%) |
Jul 21, 2009 | 15.87 | 15.87 | 15.58 | 15.69 | 1,231,049 | +0.19(+1.20%) |
Jul 20, 2009 | 15.42 | 15.54 | 15.29 | 15.51 | 1,064,229 | +0.14(+0.92%) |
Jul 17, 2009 | 15.29 | 15.41 | 15.27 | 15.36 | 1,043,840 | -0.04(-0.28%) |
Jul 16, 2009 | 15.38 | 15.42 | 15.25 | 15.41 | 911,638 | +0.24(+1.59%) |
Jul 15, 2009 | 15.03 | 15.18 | 14.97 | 15.17 | 1,124,929 | +0.54(+3.72%) |
Jul 14, 2009 | 14.61 | 14.66 | 14.49 | 14.62 | 1,135,191 | +0.02(+0.13%) |
Jul 13, 2009 | 14.44 | 14.63 | 14.44 | 14.60 | 1,276,076 | +0.23(+1.63%) |
Jul 10, 2009 | 14.35 | 14.47 | 14.27 | 14.37 | 1,281,566 | -0.14(-0.94%) |
Jul 09, 2009 | 14.56 | 14.58 | 14.40 | 14.50 | 1,024,160 | +0.06(+0.43%) |
Jul 08, 2009 | 14.51 | 14.52 | 14.33 | 14.44 | 1,054,471 | -0.02(-0.17%) |
Jul 07, 2009 | 14.73 | 14.74 | 14.47 | 14.47 | 756,116 | -0.23(-1.60%) |
Jul 06, 2009 | 14.35 | 14.71 | 14.35 | 14.70 | 1,290,590 | +0.11(+0.76%) |
Jul 02, 2009 | 14.62 | 14.65 | 14.48 | 14.59 | 1,198,932 | -0.30(-1.99%) |