Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.41 | 17.44 | 17.13 | 17.38 | 1,176,724 | +0.21(+1.20%) |
Sep 29, 2009 | 16.97 | 17.23 | 16.95 | 17.18 | 1,198,442 | +0.15(+0.85%) |
Sep 28, 2009 | 16.66 | 17.08 | 16.66 | 17.03 | 769,613 | +0.43(+2.57%) |
Sep 25, 2009 | 16.43 | 16.67 | 16.40 | 16.61 | 1,079,174 | +0.10(+0.60%) |
Sep 24, 2009 | 17.13 | 17.24 | 16.41 | 16.51 | 2,357,221 | -0.53(-3.13%) |
Sep 23, 2009 | 17.13 | 17.37 | 17.01 | 17.04 | 2,222,887 | -0.14(-0.80%) |
Sep 22, 2009 | 17.20 | 17.20 | 16.99 | 17.18 | 1,864,766 | +0.28(+1.65%) |
Sep 21, 2009 | 16.97 | 17.04 | 16.79 | 16.90 | 1,387,776 | -0.54(-3.08%) |
Sep 18, 2009 | 17.35 | 17.44 | 17.20 | 17.44 | 1,357,363 | +0.21(+1.24%) |
Sep 17, 2009 | 17.31 | 17.59 | 17.18 | 17.22 | 2,277,417 | +0.08(+0.47%) |
Sep 16, 2009 | 17.32 | 17.42 | 17.11 | 17.14 | 2,121,934 | -0.10(-0.55%) |
Sep 15, 2009 | 16.57 | 17.28 | 16.50 | 17.24 | 5,431,681 | +0.83(+5.07%) |
Sep 14, 2009 | 15.95 | 16.43 | 15.86 | 16.41 | 2,603,639 | +0.29(+1.80%) |
Sep 11, 2009 | 15.92 | 16.17 | 15.83 | 16.12 | 3,524,663 | +0.19(+1.22%) |
Sep 10, 2009 | 15.52 | 15.92 | 15.50 | 15.92 | 3,553,432 | +0.41(+2.66%) |
Sep 09, 2009 | 15.75 | 15.87 | 15.44 | 15.51 | 2,424,164 | -0.35(-2.19%) |
Sep 08, 2009 | 16.10 | 16.11 | 15.73 | 15.86 | 2,006,762 | +0.11(+0.70%) |
Sep 04, 2009 | 15.39 | 15.75 | 15.32 | 15.75 | 1,247,972 | +0.54(+3.54%) |
Sep 03, 2009 | 14.93 | 15.26 | 14.81 | 15.21 | 1,890,658 | +0.38(+2.57%) |
Sep 02, 2009 | 15.06 | 15.13 | 14.81 | 14.83 | 2,643,320 | -0.34(-2.21%) |
Sep 01, 2009 | 15.79 | 16.00 | 15.15 | 15.16 | 3,361,671 | -0.83(-5.20%) |
Aug 31, 2009 | 15.90 | 16.03 | 15.75 | 16.00 | 2,341,796 | -0.19(-1.15%) |
Aug 28, 2009 | 16.95 | 16.95 | 16.11 | 16.18 | 3,161,977 | -0.67(-3.96%) |
Aug 27, 2009 | 16.35 | 16.86 | 16.34 | 16.85 | 2,235,937 | +0.58(+3.54%) |
Aug 26, 2009 | 16.32 | 16.32 | 15.90 | 16.27 | 1,383,816 | -0.05(-0.33%) |
Aug 25, 2009 | 15.98 | 16.37 | 15.98 | 16.33 | 1,751,044 | +0.49(+3.08%) |
Aug 24, 2009 | 16.09 | 16.17 | 15.76 | 15.84 | 1,804,745 | -0.07(-0.43%) |
Aug 21, 2009 | 15.93 | 16.08 | 15.84 | 15.91 | 1,074,462 | +0.16(+1.04%) |
Aug 20, 2009 | 15.42 | 15.78 | 15.40 | 15.74 | 939,509 | +0.29(+1.85%) |
Aug 19, 2009 | 14.94 | 15.55 | 14.92 | 15.46 | 1,369,922 | +0.24(+1.55%) |
Aug 18, 2009 | 15.05 | 15.27 | 14.97 | 15.22 | 874,544 | +0.34(+2.25%) |
Aug 17, 2009 | 15.01 | 15.07 | 14.82 | 14.89 | 1,189,294 | -0.54(-3.49%) |
Aug 14, 2009 | 15.65 | 15.70 | 15.18 | 15.42 | 1,220,845 | -0.17(-1.08%) |
Aug 13, 2009 | 15.57 | 15.72 | 15.39 | 15.59 | 763,294 | +0.22(+1.41%) |
Aug 12, 2009 | 15.18 | 15.56 | 15.15 | 15.37 | 1,124,205 | +0.13(+0.85%) |
Aug 11, 2009 | 15.72 | 15.72 | 15.22 | 15.24 | 1,527,367 | -0.72(-4.54%) |
Aug 10, 2009 | 16.14 | 16.27 | 15.82 | 15.97 | 841,482 | -0.34(-2.06%) |
Aug 07, 2009 | 16.41 | 16.60 | 16.24 | 16.30 | 2,054,115 | -0.00(-0.02%) |
Aug 06, 2009 | 17.00 | 17.00 | 16.27 | 16.31 | 1,380,358 | -0.53(-3.17%) |
Aug 05, 2009 | 16.62 | 17.13 | 16.58 | 16.84 | 3,176,123 | +0.39(+2.36%) |
Aug 04, 2009 | 16.61 | 16.61 | 16.27 | 16.45 | 1,835,292 | -0.34(-2.02%) |
Aug 03, 2009 | 16.58 | 16.96 | 16.46 | 16.79 | 1,956,673 | +0.50(+3.09%) |
Jul 31, 2009 | 16.12 | 16.46 | 16.05 | 16.29 | 1,633,928 | +0.24(+1.50%) |
Jul 30, 2009 | 16.17 | 16.19 | 15.90 | 16.05 | 1,480,493 | +0.17(+1.08%) |
Jul 29, 2009 | 15.91 | 15.96 | 15.66 | 15.88 | 1,198,982 | -0.08(-0.53%) |
Jul 28, 2009 | 16.02 | 16.32 | 15.78 | 15.96 | 1,492,119 | -0.27(-1.67%) |
Jul 27, 2009 | 15.96 | 16.32 | 15.93 | 16.23 | 1,764,933 | +0.26(+1.60%) |
Jul 24, 2009 | 15.43 | 15.98 | 15.27 | 15.98 | 2,039 | +0.60(+3.89%) |
Jul 23, 2009 | 14.89 | 15.42 | 14.87 | 15.38 | 1,471,442 | +0.44(+2.96%) |
Jul 22, 2009 | 14.84 | 15.13 | 14.75 | 14.94 | 1,427,227 | +0.06(+0.41%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.70 | 14.87 | 1,270,985 | +0.02(+0.13%) |
Jul 20, 2009 | 14.89 | 15.02 | 14.73 | 14.85 | 840,069 | +0.18(+1.25%) |
Jul 17, 2009 | 14.80 | 14.80 | 14.57 | 14.67 | 688,600 | -0.03(-0.18%) |
Jul 16, 2009 | 14.60 | 14.82 | 14.60 | 14.70 | 989,619 | -0.08(-0.57%) |
Jul 15, 2009 | 14.41 | 14.84 | 14.41 | 14.78 | 1,695,158 | +0.64(+4.56%) |
Jul 14, 2009 | 13.95 | 14.20 | 13.87 | 14.14 | 1,223,058 | +0.40(+2.89%) |
Jul 13, 2009 | 13.35 | 13.74 | 13.35 | 13.74 | 1,159,746 | +0.46(+3.45%) |
Jul 10, 2009 | 13.07 | 13.31 | 12.98 | 13.28 | 1,001,772 | +0.08(+0.58%) |
Jul 09, 2009 | 13.34 | 13.37 | 13.03 | 13.21 | 1,624,216 | +0.03(+0.20%) |
Jul 08, 2009 | 13.56 | 13.65 | 12.95 | 13.18 | 2,581,530 | -0.36(-2.65%) |
Jul 07, 2009 | 14.08 | 14.12 | 13.54 | 13.54 | 1,390,374 | -0.55(-3.87%) |
Jul 06, 2009 | 13.99 | 14.21 | 13.86 | 14.08 | 1,336,373 | +0.02(+0.16%) |
Jul 02, 2009 | 14.25 | 14.34 | 13.97 | 14.06 | 1,261,218 | -0.44(-3.05%) |