Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.28 | 16.35 | 16.01 | 16.23 | 5,314,209 | +0.17(+1.06%) |
Sep 29, 2009 | 16.07 | 16.18 | 15.94 | 16.06 | 5,133,099 | +0.04(+0.25%) |
Sep 28, 2009 | 15.99 | 16.12 | 15.90 | 16.02 | 5,888,652 | +0.01(+0.08%) |
Sep 25, 2009 | 16.32 | 16.34 | 15.93 | 16.00 | 6,577,257 | -0.43(-2.64%) |
Sep 24, 2009 | 16.50 | 16.64 | 16.33 | 16.44 | 3,564,957 | +0.00(+0.00%) |
Sep 23, 2009 | 16.80 | 16.82 | 16.42 | 16.44 | 5,043,093 | -0.30(-1.79%) |
Sep 22, 2009 | 16.94 | 17.11 | 16.69 | 16.74 | 5,018,136 | -0.18(-1.04%) |
Sep 21, 2009 | 16.33 | 17.02 | 16.28 | 16.91 | 8,802,570 | +0.81(+5.05%) |
Sep 18, 2009 | 16.02 | 16.17 | 15.85 | 16.10 | 4,749,711 | +0.08(+0.50%) |
Sep 17, 2009 | 16.10 | 16.10 | 15.84 | 16.02 | 5,333,298 | +0.07(+0.44%) |
Sep 16, 2009 | 16.26 | 16.31 | 15.91 | 15.95 | 5,529,507 | -0.30(-1.87%) |
Sep 15, 2009 | 16.43 | 16.56 | 16.18 | 16.25 | 2,604,345 | -0.19(-1.14%) |
Sep 14, 2009 | 16.30 | 16.46 | 16.17 | 16.44 | 2,084,118 | +0.09(+0.55%) |
Sep 11, 2009 | 16.71 | 16.76 | 16.22 | 16.35 | 3,473,817 | -0.42(-2.49%) |
Sep 10, 2009 | 16.42 | 16.80 | 16.40 | 16.77 | 5,142,312 | +0.37(+2.28%) |
Sep 09, 2009 | 16.43 | 16.53 | 16.29 | 16.39 | 3,263,859 | +0.05(+0.29%) |
Sep 08, 2009 | 16.42 | 16.57 | 16.24 | 16.35 | 3,494,709 | -0.04(-0.26%) |
Sep 04, 2009 | 16.41 | 16.46 | 16.23 | 16.39 | 3,267,810 | -0.05(-0.32%) |
Sep 03, 2009 | 16.29 | 16.45 | 16.01 | 16.44 | 4,896,003 | -0.00(-0.02%) |
Sep 02, 2009 | 16.55 | 16.59 | 16.36 | 16.45 | 2,469,858 | -0.06(-0.38%) |
Sep 01, 2009 | 16.63 | 17.00 | 16.44 | 16.51 | 4,023,180 | -0.14(-0.82%) |
Aug 31, 2009 | 16.95 | 17.04 | 16.62 | 16.65 | 4,694,646 | -0.40(-2.33%) |
Aug 28, 2009 | 16.93 | 17.24 | 16.91 | 17.04 | 4,172,391 | +0.12(+0.73%) |
Aug 27, 2009 | 16.89 | 16.99 | 16.71 | 16.92 | 5,282,010 | +0.21(+1.26%) |
Aug 26, 2009 | 16.73 | 17.13 | 16.57 | 16.71 | 15,186,729 | +0.74(+4.66%) |
Aug 25, 2009 | 15.45 | 16.07 | 15.39 | 15.97 | 10,394,664 | +0.63(+4.09%) |
Aug 24, 2009 | 15.32 | 15.41 | 15.18 | 15.34 | 3,613,551 | -0.01(-0.04%) |
Aug 21, 2009 | 15.11 | 15.40 | 14.84 | 15.35 | 3,306,753 | +0.45(+3.02%) |
Aug 20, 2009 | 15.04 | 15.08 | 14.78 | 14.90 | 3,405,174 | -0.15(-0.97%) |
Aug 19, 2009 | 14.81 | 15.14 | 14.81 | 15.04 | 1,823,763 | +0.13(+0.89%) |
Aug 18, 2009 | 14.75 | 14.97 | 14.69 | 14.91 | 1,939,299 | +0.23(+1.59%) |
Aug 17, 2009 | 14.86 | 14.92 | 14.67 | 14.68 | 3,641,199 | -0.36(-2.39%) |
Aug 14, 2009 | 15.26 | 15.38 | 14.95 | 15.04 | 3,226,005 | -0.28(-1.85%) |
Aug 13, 2009 | 15.36 | 15.38 | 15.04 | 15.32 | 3,536,970 | -0.10(-0.63%) |
Aug 12, 2009 | 15.34 | 15.58 | 15.29 | 15.42 | 3,064,515 | +0.07(+0.48%) |
Aug 11, 2009 | 15.27 | 15.42 | 15.12 | 15.34 | 2,643,069 | -0.03(-0.17%) |
Aug 10, 2009 | 15.56 | 15.61 | 15.24 | 15.37 | 3,243,033 | -0.21(-1.35%) |
Aug 07, 2009 | 15.38 | 15.60 | 15.27 | 15.58 | 3,556,686 | +0.33(+2.14%) |
Aug 06, 2009 | 15.29 | 15.50 | 15.05 | 15.25 | 5,852,913 | +0.31(+2.07%) |
Aug 05, 2009 | 15.13 | 15.22 | 14.79 | 14.94 | 4,535,487 | -0.04(-0.24%) |
Aug 04, 2009 | 15.52 | 15.55 | 14.96 | 14.98 | 5,023,785 | -0.45(-2.94%) |
Aug 03, 2009 | 15.53 | 15.62 | 15.02 | 15.43 | 3,185,994 | +0.06(+0.39%) |
Jul 31, 2009 | 15.51 | 15.66 | 15.23 | 15.37 | 2,695,659 | -0.12(-0.75%) |
Jul 30, 2009 | 15.37 | 15.76 | 15.29 | 15.49 | 2,752,029 | +0.09(+0.58%) |
Jul 29, 2009 | 15.17 | 15.41 | 15.15 | 15.40 | 2,388,111 | +0.14(+0.90%) |
Jul 28, 2009 | 15.07 | 15.47 | 15.07 | 15.26 | 2,384,736 | +0.07(+0.46%) |
Jul 27, 2009 | 15.19 | 15.36 | 15.04 | 15.19 | 2,466,231 | -0.12(-0.76%) |
Jul 24, 2009 | 15.37 | 15.53 | 15.10 | 15.31 | 2,037,153 | -0.06(-0.39%) |
Jul 23, 2009 | 15.06 | 15.62 | 15.02 | 15.37 | 4,010,397 | +0.27(+1.79%) |
Jul 22, 2009 | 15.12 | 15.32 | 15.01 | 15.10 | 2,796,678 | -0.09(-0.57%) |
Jul 21, 2009 | 15.02 | 15.20 | 14.84 | 15.19 | 4,022,466 | +0.18(+1.20%) |
Jul 20, 2009 | 14.83 | 15.03 | 14.68 | 15.01 | 3,263,529 | +0.29(+1.97%) |
Jul 17, 2009 | 14.87 | 14.87 | 14.62 | 14.72 | 2,036,256 | -0.08(-0.56%) |
Jul 16, 2009 | 14.66 | 14.86 | 14.55 | 14.80 | 2,771,493 | +0.11(+0.73%) |
Jul 15, 2009 | 14.71 | 14.87 | 14.60 | 14.69 | 4,702,026 | +0.12(+0.82%) |
Jul 14, 2009 | 14.60 | 14.63 | 14.33 | 14.57 | 3,693,621 | +0.05(+0.32%) |
Jul 13, 2009 | 14.48 | 14.58 | 14.15 | 14.53 | 3,706,227 | +0.21(+1.44%) |
Jul 10, 2009 | 14.56 | 14.73 | 14.27 | 14.32 | 3,495,483 | -0.24(-1.65%) |
Jul 09, 2009 | 14.70 | 14.85 | 14.47 | 14.56 | 3,360,195 | -0.05(-0.32%) |
Jul 08, 2009 | 14.04 | 14.63 | 14.00 | 14.61 | 7,684,941 | +1.08(+7.96%) |
Jul 07, 2009 | 13.74 | 13.75 | 13.53 | 13.53 | 3,147,996 | -0.18(-1.29%) |
Jul 06, 2009 | 13.69 | 13.92 | 13.55 | 13.71 | 3,371,496 | -0.09(-0.68%) |
Jul 02, 2009 | 14.00 | 14.07 | 13.75 | 13.80 | 3,226,617 | -0.34(-2.43%) |