Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.44 | 16.48 | 15.81 | 16.29 | 122,937 | -0.19(-1.13%) |
Sep 29, 2009 | 16.83 | 16.83 | 16.48 | 16.48 | 37,895 | -0.30(-1.77%) |
Sep 28, 2009 | 16.41 | 16.94 | 16.41 | 16.78 | 63,564 | +0.40(+2.46%) |
Sep 25, 2009 | 16.43 | 16.60 | 16.29 | 16.37 | 54,893 | -0.17(-1.05%) |
Sep 24, 2009 | 16.74 | 16.81 | 16.33 | 16.55 | 67,271 | -0.07(-0.45%) |
Sep 23, 2009 | 16.60 | 16.98 | 16.60 | 16.62 | 73,903 | -0.06(-0.37%) |
Sep 22, 2009 | 17.01 | 17.01 | 16.55 | 16.68 | 57,383 | -0.25(-1.50%) |
Sep 21, 2009 | 16.77 | 16.94 | 16.67 | 16.94 | 83,722 | +0.07(+0.40%) |
Sep 18, 2009 | 17.21 | 17.21 | 16.60 | 16.87 | 163,683 | -0.28(-1.63%) |
Sep 17, 2009 | 16.60 | 17.27 | 16.57 | 17.15 | 136,593 | +0.48(+2.90%) |
Sep 16, 2009 | 15.64 | 16.81 | 15.64 | 16.67 | 154,930 | +1.07(+6.87%) |
Sep 15, 2009 | 15.22 | 15.79 | 15.22 | 15.59 | 78,195 | +0.30(+1.94%) |
Sep 14, 2009 | 15.40 | 15.46 | 14.77 | 15.30 | 249,436 | -0.17(-1.12%) |
Sep 11, 2009 | 15.77 | 15.77 | 15.41 | 15.47 | 66,755 | -0.20(-1.27%) |
Sep 10, 2009 | 15.57 | 15.69 | 15.43 | 15.67 | 58,163 | +0.10(+0.64%) |
Sep 09, 2009 | 15.25 | 15.69 | 15.25 | 15.57 | 60,156 | +0.24(+1.54%) |
Sep 08, 2009 | 15.49 | 15.58 | 15.20 | 15.33 | 53,324 | -0.07(-0.48%) |
Sep 04, 2009 | 15.19 | 15.44 | 15.05 | 15.41 | 65,086 | +0.21(+1.39%) |
Sep 03, 2009 | 15.22 | 15.27 | 15.09 | 15.20 | 79,503 | +0.01(+0.04%) |
Sep 02, 2009 | 15.21 | 15.38 | 15.07 | 15.19 | 77,253 | -0.02(-0.12%) |
Sep 01, 2009 | 15.36 | 15.45 | 15.09 | 15.21 | 106,722 | -0.22(-1.41%) |
Aug 31, 2009 | 15.40 | 15.49 | 15.34 | 15.43 | 122,318 | -0.11(-0.72%) |
Aug 28, 2009 | 15.85 | 15.85 | 15.35 | 15.54 | 107,881 | -0.23(-1.45%) |
Aug 27, 2009 | 15.76 | 15.87 | 15.35 | 15.77 | 55,793 | +0.05(+0.32%) |
Aug 26, 2009 | 15.75 | 15.83 | 15.60 | 15.72 | 46,512 | -0.09(-0.59%) |
Aug 25, 2009 | 16.15 | 16.17 | 15.61 | 15.81 | 58,980 | -0.21(-1.31%) |
Aug 24, 2009 | 16.02 | 16.30 | 15.95 | 16.02 | 77,943 | -0.01(-0.08%) |
Aug 21, 2009 | 16.19 | 16.41 | 15.95 | 16.03 | 153,561 | +0.06(+0.35%) |
Aug 20, 2009 | 15.87 | 16.09 | 15.79 | 15.98 | 73,572 | +0.02(+0.12%) |
Aug 19, 2009 | 15.82 | 16.16 | 15.70 | 15.96 | 75,464 | +0.07(+0.47%) |
Aug 18, 2009 | 16.08 | 16.08 | 15.70 | 15.89 | 147,396 | -0.15(-0.97%) |
Aug 17, 2009 | 15.62 | 16.10 | 15.54 | 16.04 | 150,519 | +0.11(+0.66%) |
Aug 14, 2009 | 16.58 | 16.58 | 15.66 | 15.93 | 86,358 | -0.62(-3.74%) |
Aug 13, 2009 | 16.90 | 16.90 | 16.25 | 16.55 | 89,591 | -0.17(-1.00%) |
Aug 12, 2009 | 16.57 | 16.97 | 16.46 | 16.72 | 72,301 | +0.29(+1.73%) |
Aug 11, 2009 | 16.67 | 16.96 | 16.28 | 16.44 | 68,538 | -0.37(-2.18%) |
Aug 10, 2009 | 16.62 | 16.98 | 16.62 | 16.80 | 98,725 | +0.04(+0.26%) |
Aug 07, 2009 | 16.68 | 17.04 | 16.18 | 16.76 | 117,043 | +0.34(+2.08%) |
Aug 06, 2009 | 16.55 | 16.67 | 16.15 | 16.42 | 67,713 | -0.11(-0.64%) |
Aug 05, 2009 | 16.75 | 17.04 | 16.36 | 16.52 | 102,505 | -0.27(-1.59%) |
Aug 04, 2009 | 16.84 | 17.13 | 16.75 | 16.79 | 136,024 | -0.20(-1.17%) |
Aug 03, 2009 | 17.20 | 17.28 | 16.78 | 16.99 | 161,803 | -0.20(-1.19%) |
Jul 31, 2009 | 16.43 | 17.84 | 16.36 | 17.19 | 172,864 | +0.34(+2.02%) |
Jul 30, 2009 | 16.77 | 17.24 | 16.47 | 16.85 | 195,127 | +0.34(+2.06%) |
Jul 29, 2009 | 16.78 | 17.12 | 16.42 | 16.51 | 239,037 | -0.46(-2.74%) |
Jul 28, 2009 | 16.55 | 16.98 | 16.42 | 16.98 | 111,933 | +0.31(+1.86%) |
Jul 27, 2009 | 16.63 | 16.73 | 16.47 | 16.67 | 110,183 | +0.14(+0.82%) |
Jul 24, 2009 | 16.22 | 16.57 | 16.12 | 16.53 | 61,236 | +0.33(+2.03%) |
Jul 23, 2009 | 15.93 | 16.56 | 15.61 | 16.20 | 167,449 | +0.22(+1.36%) |
Jul 22, 2009 | 15.84 | 16.05 | 15.79 | 15.98 | 58,340 | +0.11(+0.70%) |
Jul 21, 2009 | 15.98 | 16.05 | 15.74 | 15.87 | 94,086 | +0.02(+0.16%) |
Jul 20, 2009 | 15.95 | 16.02 | 15.70 | 15.85 | 70,585 | +0.02(+0.16%) |
Jul 17, 2009 | 15.80 | 16.09 | 15.54 | 15.82 | 109,232 | +0.07(+0.47%) |
Jul 16, 2009 | 15.61 | 15.80 | 15.48 | 15.75 | 87,523 | +0.01(+0.04%) |
Jul 15, 2009 | 15.23 | 15.77 | 15.23 | 15.74 | 165,079 | +0.68(+4.52%) |
Jul 14, 2009 | 15.07 | 15.33 | 14.88 | 15.06 | 66,140 | -0.06(-0.41%) |
Jul 13, 2009 | 14.71 | 15.12 | 14.56 | 15.12 | 103,730 | +0.36(+2.43%) |
Jul 10, 2009 | 14.52 | 14.79 | 14.45 | 14.76 | 134,037 | +0.20(+1.36%) |
Jul 09, 2009 | 14.85 | 14.86 | 14.54 | 14.57 | 89,048 | -0.20(-1.38%) |
Jul 08, 2009 | 14.94 | 15.09 | 14.48 | 14.77 | 74,276 | -0.06(-0.42%) |
Jul 07, 2009 | 15.17 | 15.36 | 14.81 | 14.83 | 63,504 | -0.29(-1.89%) |
Jul 06, 2009 | 15.05 | 15.55 | 14.58 | 15.12 | 116,767 | +0.00(+0.00%) |
Jul 02, 2009 | 15.38 | 15.38 | 15.02 | 15.12 | 225,620 | -0.47(-3.02%) |