Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.92 | 17.09 | 16.74 | 17.05 | 2,923,790 | +0.24(+1.45%) |
Sep 29, 2009 | 16.70 | 16.89 | 16.67 | 16.81 | 2,411,539 | +0.10(+0.60%) |
Sep 28, 2009 | 16.48 | 16.76 | 16.48 | 16.71 | 2,766,567 | +0.26(+1.60%) |
Sep 25, 2009 | 16.55 | 16.63 | 16.41 | 16.45 | 1,221,787 | -0.13(-0.79%) |
Sep 24, 2009 | 16.76 | 16.84 | 16.47 | 16.58 | 3,971,824 | -0.20(-1.17%) |
Sep 23, 2009 | 16.76 | 16.94 | 16.70 | 16.77 | 3,117,364 | +0.10(+0.61%) |
Sep 22, 2009 | 16.72 | 16.80 | 16.60 | 16.67 | 2,971,322 | +0.10(+0.61%) |
Sep 21, 2009 | 16.45 | 16.63 | 16.44 | 16.57 | 1,169,683 | -0.03(-0.18%) |
Sep 18, 2009 | 16.56 | 16.63 | 16.49 | 16.60 | 1,668,305 | +0.14(+0.87%) |
Sep 17, 2009 | 16.38 | 16.48 | 16.32 | 16.46 | 1,895,966 | +0.25(+1.51%) |
Sep 16, 2009 | 16.14 | 16.37 | 16.14 | 16.21 | 730,017 | -0.03(-0.16%) |
Sep 15, 2009 | 16.17 | 16.26 | 16.10 | 16.24 | 1,268,446 | -0.01(-0.07%) |
Sep 14, 2009 | 16.17 | 16.29 | 16.13 | 16.25 | 1,160,530 | +0.20(+1.26%) |
Sep 11, 2009 | 16.06 | 16.11 | 15.98 | 16.05 | 1,347,963 | -0.08(-0.48%) |
Sep 10, 2009 | 16.03 | 16.19 | 15.94 | 16.13 | 1,358,449 | +0.03(+0.19%) |
Sep 09, 2009 | 16.11 | 16.21 | 16.06 | 16.10 | 1,784,491 | -0.12(-0.77%) |
Sep 08, 2009 | 16.20 | 16.29 | 16.12 | 16.22 | 2,197,223 | +0.32(+2.02%) |
Sep 04, 2009 | 15.69 | 15.93 | 15.69 | 15.90 | 1,639,437 | +0.02(+0.11%) |
Sep 03, 2009 | 15.89 | 15.89 | 15.74 | 15.88 | 1,576,957 | -0.18(-1.11%) |
Sep 02, 2009 | 16.00 | 16.12 | 15.95 | 16.06 | 1,468,201 | +0.09(+0.56%) |
Sep 01, 2009 | 16.12 | 16.34 | 15.94 | 15.97 | 1,281,385 | -0.32(-1.93%) |
Aug 31, 2009 | 16.18 | 16.30 | 16.11 | 16.29 | 719,732 | +0.02(+0.11%) |
Aug 28, 2009 | 16.41 | 16.44 | 16.25 | 16.27 | 1,339,891 | +0.10(+0.59%) |
Aug 27, 2009 | 16.11 | 16.23 | 15.97 | 16.17 | 1,452,994 | +0.00(+0.00%) |
Aug 26, 2009 | 16.16 | 16.21 | 16.11 | 16.17 | 831,908 | -0.04(-0.22%) |
Aug 25, 2009 | 16.28 | 16.40 | 16.19 | 16.21 | 712,824 | +0.01(+0.04%) |
Aug 24, 2009 | 16.32 | 16.40 | 16.17 | 16.20 | 996,756 | -0.29(-1.77%) |
Aug 21, 2009 | 16.50 | 16.66 | 16.17 | 16.50 | 1,317,543 | +0.26(+1.57%) |
Aug 20, 2009 | 16.04 | 16.29 | 16.03 | 16.24 | 941,538 | +0.04(+0.26%) |
Aug 19, 2009 | 15.85 | 16.23 | 15.82 | 16.20 | 1,346,372 | +0.24(+1.53%) |
Aug 18, 2009 | 15.69 | 16.02 | 15.69 | 15.95 | 1,774,053 | +0.25(+1.59%) |
Aug 17, 2009 | 15.71 | 15.82 | 15.68 | 15.70 | 1,883,323 | -0.61(-3.72%) |
Aug 14, 2009 | 16.30 | 16.31 | 16.16 | 16.31 | 1,587,043 | +0.14(+0.85%) |
Aug 13, 2009 | 16.17 | 16.20 | 16.08 | 16.17 | 1,950,594 | +0.08(+0.52%) |
Aug 12, 2009 | 15.79 | 16.18 | 15.78 | 16.09 | 1,765,587 | +0.36(+2.27%) |
Aug 11, 2009 | 15.63 | 15.77 | 15.58 | 15.73 | 928,760 | +0.10(+0.61%) |
Aug 10, 2009 | 15.64 | 15.76 | 15.58 | 15.64 | 1,182,949 | -0.36(-2.27%) |
Aug 07, 2009 | 16.18 | 16.23 | 16.00 | 16.00 | 1,374,899 | -0.11(-0.70%) |
Aug 06, 2009 | 16.53 | 16.56 | 15.95 | 16.11 | 4,629,621 | +0.53(+3.40%) |
Aug 05, 2009 | 15.63 | 15.67 | 15.45 | 15.59 | 1,646,865 | +0.05(+0.32%) |
Aug 04, 2009 | 15.54 | 15.65 | 15.47 | 15.54 | 1,594,931 | -0.13(-0.84%) |
Aug 03, 2009 | 15.60 | 15.86 | 15.56 | 15.67 | 1,708,376 | +0.00(+0.00%) |
Jul 31, 2009 | 15.64 | 15.75 | 15.57 | 15.67 | 1,036,962 | +0.15(+1.00%) |
Jul 30, 2009 | 15.51 | 15.72 | 15.49 | 15.51 | 997,515 | +0.20(+1.28%) |
Jul 29, 2009 | 15.28 | 15.37 | 15.19 | 15.32 | 1,035,686 | +0.12(+0.82%) |
Jul 28, 2009 | 15.17 | 15.25 | 15.02 | 15.19 | 684,968 | +0.02(+0.16%) |
Jul 27, 2009 | 15.10 | 15.17 | 14.98 | 15.17 | 585,099 | +0.04(+0.27%) |
Jul 24, 2009 | 15.10 | 15.16 | 15.02 | 15.13 | 1,121 | -0.10(-0.66%) |
Jul 23, 2009 | 14.98 | 15.31 | 14.98 | 15.23 | 1,260,091 | +0.09(+0.59%) |
Jul 22, 2009 | 14.97 | 15.22 | 14.97 | 15.14 | 1,238,201 | +0.04(+0.24%) |
Jul 21, 2009 | 15.28 | 15.28 | 15.00 | 15.10 | 1,278,871 | +0.18(+1.20%) |
Jul 20, 2009 | 14.85 | 14.96 | 14.72 | 14.93 | 1,105,570 | +0.14(+0.93%) |
Jul 17, 2009 | 14.72 | 14.83 | 14.70 | 14.79 | 1,084,389 | -0.04(-0.28%) |
Jul 16, 2009 | 14.80 | 14.84 | 14.68 | 14.83 | 947,052 | +0.23(+1.59%) |
Jul 15, 2009 | 14.47 | 14.61 | 14.41 | 14.60 | 1,168,629 | +0.52(+3.72%) |
Jul 14, 2009 | 14.06 | 14.11 | 13.95 | 14.08 | 1,179,289 | +0.02(+0.13%) |
Jul 13, 2009 | 13.90 | 14.08 | 13.90 | 14.06 | 1,325,647 | +0.23(+1.63%) |
Jul 10, 2009 | 13.81 | 13.93 | 13.74 | 13.83 | 1,331,350 | -0.13(-0.94%) |
Jul 09, 2009 | 14.02 | 14.04 | 13.86 | 13.96 | 1,063,945 | +0.06(+0.43%) |
Jul 08, 2009 | 13.97 | 13.98 | 13.80 | 13.90 | 1,095,433 | -0.02(-0.17%) |
Jul 07, 2009 | 14.18 | 14.19 | 13.93 | 13.93 | 785,488 | -0.23(-1.60%) |
Jul 06, 2009 | 13.81 | 14.16 | 13.81 | 14.15 | 1,340,725 | +0.11(+0.76%) |
Jul 02, 2009 | 14.07 | 14.10 | 13.93 | 14.05 | 1,245,506 | -0.29(-1.99%) |