Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.37 | 18.39 | 17.86 | 18.08 | 643,290 | -0.25(-1.36%) |
Sep 29, 2009 | 18.14 | 18.34 | 17.97 | 18.33 | 1,081,901 | +0.14(+0.77%) |
Sep 28, 2009 | 18.02 | 18.19 | 17.89 | 18.19 | 823,321 | +0.28(+1.56%) |
Sep 25, 2009 | 17.78 | 18.01 | 17.75 | 17.91 | 966,061 | +0.11(+0.62%) |
Sep 24, 2009 | 18.00 | 18.22 | 17.72 | 17.80 | 1,295,286 | -0.19(-1.06%) |
Sep 23, 2009 | 18.00 | 18.50 | 17.72 | 17.99 | 3,092,090 | +0.16(+0.90%) |
Sep 22, 2009 | 18.29 | 18.33 | 17.73 | 17.83 | 1,901,775 | -0.33(-1.82%) |
Sep 21, 2009 | 17.88 | 18.28 | 17.76 | 18.16 | 1,005,616 | +0.06(+0.33%) |
Sep 18, 2009 | 18.33 | 18.55 | 17.97 | 18.10 | 2,493,670 | -0.22(-1.20%) |
Sep 17, 2009 | 17.63 | 18.59 | 17.49 | 18.32 | 3,791,076 | +0.84(+4.81%) |
Sep 16, 2009 | 17.65 | 17.70 | 17.20 | 17.48 | 1,343,126 | -0.08(-0.46%) |
Sep 15, 2009 | 17.45 | 17.86 | 17.40 | 17.56 | 2,003,602 | +0.02(+0.11%) |
Sep 14, 2009 | 17.35 | 17.60 | 16.75 | 17.54 | 1,206,532 | +0.09(+0.52%) |
Sep 11, 2009 | 17.42 | 17.69 | 17.33 | 17.45 | 1,804,087 | +0.10(+0.58%) |
Sep 10, 2009 | 16.35 | 18.36 | 16.27 | 17.35 | 9,478,949 | +0.91(+5.54%) |
Sep 09, 2009 | 16.10 | 16.66 | 16.10 | 16.44 | 664,367 | +0.28(+1.73%) |
Sep 08, 2009 | 16.24 | 16.38 | 16.06 | 16.16 | 329,504 | +0.08(+0.50%) |
Sep 04, 2009 | 15.80 | 16.09 | 15.80 | 16.08 | 336,585 | +0.26(+1.64%) |
Sep 03, 2009 | 16.19 | 16.25 | 15.61 | 15.82 | 839,353 | -0.24(-1.49%) |
Sep 02, 2009 | 16.01 | 16.18 | 15.88 | 16.06 | 893,753 | +0.09(+0.56%) |
Sep 01, 2009 | 16.30 | 16.74 | 15.88 | 15.97 | 1,183,238 | -0.50(-3.04%) |
Aug 31, 2009 | 16.40 | 16.48 | 16.02 | 16.47 | 1,273,208 | +0.00(+0.00%) |
Aug 28, 2009 | 16.07 | 16.54 | 15.91 | 16.47 | 1,849,975 | +0.40(+2.49%) |
Aug 27, 2009 | 16.00 | 16.12 | 15.66 | 16.07 | 821,682 | +0.10(+0.63%) |
Aug 26, 2009 | 15.71 | 16.04 | 15.59 | 15.97 | 1,010,346 | +0.16(+1.01%) |
Aug 25, 2009 | 15.83 | 15.93 | 15.57 | 15.81 | 1,241,586 | -0.08(-0.50%) |
Aug 24, 2009 | 16.00 | 16.02 | 15.71 | 15.89 | 559,890 | -0.09(-0.56%) |
Aug 21, 2009 | 15.63 | 16.07 | 15.63 | 15.98 | 1,164,625 | +0.17(+1.08%) |
Aug 20, 2009 | 15.69 | 15.90 | 15.51 | 15.81 | 1,128,781 | +0.22(+1.41%) |
Aug 19, 2009 | 15.12 | 15.73 | 15.00 | 15.59 | 1,371,150 | +0.50(+3.31%) |
Aug 18, 2009 | 15.24 | 15.36 | 14.96 | 15.09 | 1,182,075 | -0.03(-0.20%) |
Aug 17, 2009 | 15.33 | 15.42 | 15.05 | 15.12 | 1,095,255 | -0.45(-2.89%) |
Aug 14, 2009 | 15.75 | 15.80 | 15.35 | 15.57 | 493,014 | -0.11(-0.70%) |
Aug 13, 2009 | 15.92 | 15.92 | 15.43 | 15.68 | 844,238 | -0.11(-0.70%) |
Aug 12, 2009 | 15.80 | 16.13 | 15.75 | 15.79 | 1,709,354 | +0.12(+0.77%) |
Aug 11, 2009 | 15.71 | 15.97 | 15.45 | 15.67 | 403,259 | -0.18(-1.14%) |
Aug 10, 2009 | 15.69 | 15.92 | 15.65 | 15.85 | 908,571 | +0.10(+0.63%) |
Aug 07, 2009 | 16.00 | 16.02 | 15.73 | 15.75 | 1,162,249 | -0.05(-0.32%) |
Aug 06, 2009 | 16.00 | 16.05 | 15.75 | 15.80 | 957,242 | -0.18(-1.13%) |
Aug 05, 2009 | 16.20 | 16.34 | 15.80 | 15.98 | 1,364,973 | -0.32(-1.96%) |
Aug 04, 2009 | 16.35 | 16.47 | 15.95 | 16.30 | 1,750,886 | -0.12(-0.73%) |
Aug 03, 2009 | 16.42 | 16.45 | 15.97 | 16.42 | 2,116,793 | +0.01(+0.06%) |
Jul 31, 2009 | 15.09 | 16.41 | 15.00 | 16.41 | 3,625,111 | +1.60(+10.80%) |
Jul 30, 2009 | 15.23 | 15.23 | 14.69 | 14.81 | 1,665,387 | -0.09(-0.60%) |
Jul 29, 2009 | 14.97 | 15.22 | 14.83 | 14.90 | 1,889,699 | -0.24(-1.59%) |
Jul 28, 2009 | 15.09 | 15.19 | 14.73 | 15.14 | 1,101,855 | +0.08(+0.53%) |
Jul 27, 2009 | 14.90 | 15.28 | 14.83 | 15.06 | 1,803,258 | +0.29(+1.96%) |
Jul 24, 2009 | 14.21 | 15.00 | 14.00 | 14.77 | 2,446,743 | +0.57(+4.01%) |
Jul 23, 2009 | 13.90 | 14.27 | 13.81 | 14.20 | 2,741,879 | +0.34(+2.45%) |
Jul 22, 2009 | 14.05 | 14.19 | 13.82 | 13.86 | 1,249,878 | -0.19(-1.35%) |
Jul 21, 2009 | 14.13 | 14.38 | 13.95 | 14.05 | 2,050,909 | -0.05(-0.35%) |
Jul 20, 2009 | 13.99 | 14.43 | 13.91 | 14.10 | 1,785,130 | +0.11(+0.79%) |
Jul 17, 2009 | 14.42 | 14.58 | 13.97 | 13.99 | 1,543,929 | -0.47(-3.25%) |
Jul 16, 2009 | 14.80 | 15.07 | 14.36 | 14.46 | 2,162,582 | -0.45(-3.02%) |
Jul 15, 2009 | 14.61 | 15.02 | 14.60 | 14.91 | 1,714,711 | +0.33(+2.26%) |
Jul 14, 2009 | 14.40 | 14.83 | 14.37 | 14.58 | 870,925 | +0.13(+0.90%) |
Jul 13, 2009 | 14.24 | 14.48 | 14.07 | 14.45 | 718,406 | +0.20(+1.40%) |
Jul 10, 2009 | 14.08 | 14.36 | 14.08 | 14.25 | 653,118 | -0.03(-0.21%) |
Jul 09, 2009 | 14.00 | 14.29 | 13.89 | 14.28 | 1,384,248 | +0.33(+2.37%) |
Jul 08, 2009 | 14.07 | 14.24 | 13.71 | 13.95 | 829,678 | -0.15(-1.06%) |
Jul 07, 2009 | 14.54 | 14.59 | 14.05 | 14.10 | 810,900 | -0.49(-3.36%) |
Jul 06, 2009 | 14.65 | 14.78 | 14.37 | 14.59 | 709,557 | -0.29(-1.95%) |
Jul 02, 2009 | 15.32 | 15.32 | 14.77 | 14.88 | 1,005,926 | -0.58(-3.75%) |