Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.58 | 17.76 | 17.39 | 17.72 | 2,813,814 | +0.25(+1.45%) |
Sep 29, 2009 | 17.35 | 17.55 | 17.32 | 17.47 | 2,320,830 | +0.10(+0.60%) |
Sep 28, 2009 | 17.12 | 17.42 | 17.12 | 17.36 | 2,662,504 | +0.27(+1.60%) |
Sep 25, 2009 | 17.20 | 17.28 | 17.05 | 17.09 | 1,175,831 | -0.14(-0.79%) |
Sep 24, 2009 | 17.42 | 17.50 | 17.11 | 17.23 | 3,822,426 | -0.20(-1.17%) |
Sep 23, 2009 | 17.42 | 17.60 | 17.35 | 17.43 | 3,000,106 | +0.11(+0.61%) |
Sep 22, 2009 | 17.37 | 17.45 | 17.25 | 17.33 | 2,859,557 | +0.10(+0.61%) |
Sep 21, 2009 | 17.09 | 17.28 | 17.08 | 17.22 | 1,125,686 | -0.03(-0.18%) |
Sep 18, 2009 | 17.21 | 17.28 | 17.13 | 17.25 | 1,605,552 | +0.15(+0.87%) |
Sep 17, 2009 | 17.02 | 17.13 | 16.96 | 17.10 | 1,824,650 | +0.25(+1.51%) |
Sep 16, 2009 | 16.78 | 17.01 | 16.78 | 16.85 | 702,558 | -0.03(-0.16%) |
Sep 15, 2009 | 16.81 | 16.90 | 16.73 | 16.87 | 1,220,734 | -0.01(-0.07%) |
Sep 14, 2009 | 16.81 | 16.93 | 16.76 | 16.89 | 1,116,877 | +0.21(+1.26%) |
Sep 11, 2009 | 16.68 | 16.74 | 16.61 | 16.68 | 1,297,261 | -0.08(-0.48%) |
Sep 10, 2009 | 16.65 | 16.82 | 16.57 | 16.76 | 1,307,352 | +0.03(+0.18%) |
Sep 09, 2009 | 16.74 | 16.84 | 16.68 | 16.73 | 1,717,369 | -0.13(-0.77%) |
Sep 08, 2009 | 16.84 | 16.93 | 16.75 | 16.86 | 2,114,576 | +0.33(+2.02%) |
Sep 04, 2009 | 16.30 | 16.55 | 16.30 | 16.52 | 1,577,770 | +0.02(+0.11%) |
Sep 03, 2009 | 16.52 | 16.52 | 16.36 | 16.50 | 1,517,640 | -0.19(-1.11%) |
Sep 02, 2009 | 16.62 | 16.75 | 16.58 | 16.69 | 1,412,976 | +0.09(+0.56%) |
Sep 01, 2009 | 16.75 | 16.98 | 16.57 | 16.60 | 1,233,187 | -0.33(-1.94%) |
Aug 31, 2009 | 16.81 | 16.94 | 16.74 | 16.92 | 692,660 | +0.02(+0.11%) |
Aug 28, 2009 | 17.05 | 17.08 | 16.88 | 16.91 | 1,289,492 | +0.10(+0.59%) |
Aug 27, 2009 | 16.74 | 16.86 | 16.60 | 16.81 | 1,398,340 | +0.00(+0.00%) |
Aug 26, 2009 | 16.79 | 16.84 | 16.74 | 16.81 | 800,616 | -0.04(-0.22%) |
Aug 25, 2009 | 16.92 | 17.04 | 16.83 | 16.84 | 686,011 | +0.01(+0.04%) |
Aug 24, 2009 | 16.95 | 17.04 | 16.81 | 16.84 | 959,264 | -0.30(-1.77%) |
Aug 21, 2009 | 17.15 | 17.31 | 16.81 | 17.14 | 1,267,985 | +0.27(+1.57%) |
Aug 20, 2009 | 16.66 | 16.92 | 16.66 | 16.87 | 906,122 | +0.04(+0.26%) |
Aug 19, 2009 | 16.47 | 16.86 | 16.44 | 16.83 | 1,295,730 | +0.25(+1.53%) |
Aug 18, 2009 | 16.31 | 16.65 | 16.30 | 16.58 | 1,707,323 | +0.26(+1.59%) |
Aug 17, 2009 | 16.32 | 16.44 | 16.29 | 16.32 | 1,812,483 | -0.63(-3.72%) |
Aug 14, 2009 | 16.94 | 16.95 | 16.79 | 16.95 | 1,527,348 | +0.14(+0.85%) |
Aug 13, 2009 | 16.81 | 16.84 | 16.71 | 16.81 | 1,877,224 | +0.09(+0.52%) |
Aug 12, 2009 | 16.40 | 16.81 | 16.40 | 16.72 | 1,699,176 | +0.37(+2.27%) |
Aug 11, 2009 | 16.24 | 16.39 | 16.19 | 16.35 | 893,825 | +0.10(+0.61%) |
Aug 10, 2009 | 16.25 | 16.38 | 16.19 | 16.25 | 1,138,453 | -0.38(-2.27%) |
Aug 07, 2009 | 16.81 | 16.86 | 16.63 | 16.63 | 1,323,183 | -0.12(-0.70%) |
Aug 06, 2009 | 17.18 | 17.21 | 16.57 | 16.74 | 4,455,481 | +0.55(+3.40%) |
Aug 05, 2009 | 16.24 | 16.28 | 16.05 | 16.19 | 1,584,919 | +0.05(+0.32%) |
Aug 04, 2009 | 16.15 | 16.26 | 16.08 | 16.14 | 1,534,938 | -0.14(-0.84%) |
Aug 03, 2009 | 16.21 | 16.48 | 16.17 | 16.28 | 1,644,117 | +0.00(+0.00%) |
Jul 31, 2009 | 16.26 | 16.37 | 16.18 | 16.28 | 997,957 | +0.16(+1.00%) |
Jul 30, 2009 | 16.12 | 16.34 | 16.10 | 16.12 | 959,994 | +0.20(+1.28%) |
Jul 29, 2009 | 15.87 | 15.97 | 15.78 | 15.92 | 996,729 | +0.13(+0.82%) |
Jul 28, 2009 | 15.76 | 15.85 | 15.61 | 15.79 | 659,203 | +0.02(+0.16%) |
Jul 27, 2009 | 15.69 | 15.76 | 15.57 | 15.76 | 563,091 | +0.04(+0.28%) |
Jul 24, 2009 | 15.69 | 15.76 | 15.61 | 15.72 | 1,079 | -0.11(-0.66%) |
Jul 23, 2009 | 15.57 | 15.90 | 15.56 | 15.82 | 1,212,694 | +0.09(+0.59%) |
Jul 22, 2009 | 15.56 | 15.82 | 15.55 | 15.73 | 1,191,627 | +0.04(+0.24%) |
Jul 21, 2009 | 15.87 | 15.87 | 15.58 | 15.69 | 1,230,767 | +0.19(+1.19%) |
Jul 20, 2009 | 15.43 | 15.54 | 15.29 | 15.51 | 1,063,985 | +0.14(+0.93%) |
Jul 17, 2009 | 15.29 | 15.41 | 15.27 | 15.37 | 1,043,601 | -0.04(-0.28%) |
Jul 16, 2009 | 15.38 | 15.42 | 15.25 | 15.41 | 911,429 | +0.24(+1.59%) |
Jul 15, 2009 | 15.03 | 15.18 | 14.98 | 15.17 | 1,124,672 | +0.54(+3.72%) |
Jul 14, 2009 | 14.61 | 14.66 | 14.50 | 14.63 | 1,134,931 | +0.02(+0.13%) |
Jul 13, 2009 | 14.44 | 14.63 | 14.44 | 14.61 | 1,275,784 | +0.23(+1.63%) |
Jul 10, 2009 | 14.35 | 14.47 | 14.27 | 14.37 | 1,281,272 | -0.14(-0.94%) |
Jul 09, 2009 | 14.56 | 14.59 | 14.40 | 14.51 | 1,023,925 | +0.06(+0.43%) |
Jul 08, 2009 | 14.51 | 14.53 | 14.33 | 14.45 | 1,054,229 | -0.02(-0.17%) |
Jul 07, 2009 | 14.73 | 14.74 | 14.47 | 14.47 | 755,942 | -0.23(-1.60%) |
Jul 06, 2009 | 14.35 | 14.71 | 14.35 | 14.71 | 1,290,295 | +0.11(+0.76%) |
Jul 02, 2009 | 14.62 | 14.65 | 14.48 | 14.59 | 1,198,657 | -0.30(-1.99%) |