Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.55 | 16.55 | 15.82 | 16.00 | 1,231,338 | -0.36(-2.20%) |
Sep 29, 2009 | 16.16 | 16.55 | 16.16 | 16.36 | 321,533 | +0.17(+1.05%) |
Sep 28, 2009 | 16.10 | 16.42 | 16.10 | 16.19 | 411,661 | +0.12(+0.75%) |
Sep 25, 2009 | 16.17 | 16.44 | 16.06 | 16.07 | 137,103 | -0.08(-0.50%) |
Sep 24, 2009 | 16.90 | 16.93 | 16.15 | 16.15 | 828,025 | -0.82(-4.83%) |
Sep 23, 2009 | 16.90 | 17.06 | 16.75 | 16.97 | 336,335 | +0.02(+0.12%) |
Sep 22, 2009 | 16.98 | 17.06 | 16.89 | 16.95 | 951,378 | +0.04(+0.24%) |
Sep 21, 2009 | 16.95 | 16.98 | 16.55 | 16.91 | 318,562 | +0.03(+0.18%) |
Sep 18, 2009 | 16.84 | 17.00 | 16.75 | 16.88 | 836,437 | +0.06(+0.36%) |
Sep 17, 2009 | 17.00 | 17.00 | 16.52 | 16.82 | 300,227 | -0.08(-0.47%) |
Sep 16, 2009 | 17.10 | 17.10 | 16.90 | 16.90 | 571,072 | -0.20(-1.17%) |
Sep 15, 2009 | 17.16 | 17.16 | 16.92 | 17.10 | 470,357 | -0.05(-0.29%) |
Sep 14, 2009 | 17.25 | 17.25 | 17.01 | 17.15 | 297,812 | -0.09(-0.52%) |
Sep 11, 2009 | 17.10 | 17.39 | 17.08 | 17.24 | 490,842 | +0.14(+0.82%) |
Sep 10, 2009 | 16.80 | 17.20 | 16.54 | 17.10 | 1,096,259 | +0.40(+2.40%) |
Sep 09, 2009 | 16.94 | 16.98 | 16.63 | 16.70 | 791,877 | -0.20(-1.18%) |
Sep 08, 2009 | 16.41 | 16.92 | 16.20 | 16.90 | 737,281 | +0.87(+5.43%) |
Sep 04, 2009 | 16.03 | 16.05 | 15.84 | 16.03 | 567,849 | +0.10(+0.63%) |
Sep 03, 2009 | 15.50 | 16.05 | 15.50 | 15.93 | 731,649 | +0.43(+2.77%) |
Sep 02, 2009 | 15.50 | 15.70 | 15.34 | 15.50 | 1,028,952 | -0.11(-0.70%) |
Sep 01, 2009 | 15.92 | 16.12 | 15.48 | 15.61 | 536,309 | -0.51(-3.16%) |
Aug 31, 2009 | 16.50 | 16.50 | 15.50 | 16.12 | 594,060 | -0.52(-3.12%) |
Aug 28, 2009 | 16.38 | 16.65 | 16.35 | 16.64 | 324,027 | +0.26(+1.59%) |
Aug 27, 2009 | 16.37 | 16.43 | 16.25 | 16.38 | 409,377 | +0.08(+0.49%) |
Aug 26, 2009 | 16.40 | 16.44 | 16.15 | 16.30 | 642,370 | -0.01(-0.06%) |
Aug 25, 2009 | 16.25 | 16.60 | 16.16 | 16.31 | 522,258 | +0.08(+0.49%) |
Aug 24, 2009 | 15.94 | 16.36 | 15.90 | 16.23 | 568,272 | +0.43(+2.72%) |
Aug 21, 2009 | 15.80 | 15.84 | 15.56 | 15.80 | 263,935 | +0.17(+1.09%) |
Aug 20, 2009 | 15.79 | 15.86 | 15.50 | 15.63 | 413,487 | -0.03(-0.19%) |
Aug 19, 2009 | 16.05 | 16.05 | 15.50 | 15.66 | 606,745 | -0.45(-2.79%) |
Aug 18, 2009 | 15.40 | 16.11 | 15.30 | 16.11 | 583,521 | +0.81(+5.29%) |
Aug 17, 2009 | 15.78 | 15.78 | 15.07 | 15.30 | 949,717 | -0.70(-4.37%) |
Aug 14, 2009 | 16.60 | 16.67 | 15.70 | 16.00 | 661,008 | -0.60(-3.61%) |
Aug 13, 2009 | 17.20 | 17.23 | 16.32 | 16.60 | 856,399 | -0.24(-1.43%) |
Aug 12, 2009 | 18.71 | 18.95 | 16.63 | 16.84 | 1,000,551 | -2.10(-11.09%) |
Aug 11, 2009 | 19.00 | 19.05 | 18.70 | 18.94 | 379,534 | -0.12(-0.63%) |
Aug 10, 2009 | 19.13 | 19.26 | 18.81 | 19.06 | 262,773 | +0.18(+0.95%) |
Aug 07, 2009 | 18.05 | 18.98 | 18.05 | 18.88 | 313,308 | +0.86(+4.77%) |
Aug 06, 2009 | 18.40 | 18.40 | 17.91 | 18.02 | 512,085 | -0.31(-1.69%) |
Aug 05, 2009 | 17.88 | 18.35 | 17.43 | 18.33 | 351,402 | +0.63(+3.56%) |
Aug 04, 2009 | 16.98 | 17.79 | 16.64 | 17.70 | 542,090 | +1.06(+6.37%) |
Jul 31, 2009 | 16.40 | 16.74 | 16.30 | 16.64 | 242,025 | +0.22(+1.34%) |
Jul 30, 2009 | 16.68 | 16.93 | 16.01 | 16.42 | 329,057 | -0.13(-0.79%) |
Jul 29, 2009 | 16.64 | 16.70 | 16.45 | 16.55 | 303,226 | -0.35(-2.07%) |
Jul 28, 2009 | 16.81 | 16.96 | 16.63 | 16.90 | 214,988 | +0.08(+0.48%) |
Jul 27, 2009 | 17.50 | 17.49 | 16.72 | 16.82 | 408,250 | -0.51(-2.94%) |
Jul 24, 2009 | 17.30 | 17.49 | 17.25 | 17.33 | 382,994 | -0.06(-0.35%) |
Jul 23, 2009 | 16.99 | 17.45 | 16.91 | 17.39 | 454,535 | +0.54(+3.20%) |
Jul 22, 2009 | 17.38 | 17.38 | 16.85 | 16.85 | 339,094 | -0.53(-3.05%) |
Jul 21, 2009 | 17.68 | 17.90 | 17.38 | 17.38 | 707,810 | +0.23(+1.34%) |
Jul 20, 2009 | 16.74 | 17.17 | 16.70 | 17.15 | 314,769 | +0.62(+3.75%) |
Jul 17, 2009 | 16.45 | 16.68 | 16.40 | 16.53 | 397,333 | -0.02(-0.12%) |
Jul 16, 2009 | 16.45 | 16.65 | 16.45 | 16.55 | 224,083 | +0.00(+0.00%) |
Jul 15, 2009 | 15.85 | 16.59 | 15.84 | 16.55 | 986,362 | +0.63(+3.96%) |
Jul 14, 2009 | 15.70 | 15.99 | 15.66 | 15.92 | 732,105 | +0.22(+1.40%) |
Jul 13, 2009 | 15.89 | 15.89 | 15.41 | 15.70 | 461,331 | -0.19(-1.20%) |
Jul 10, 2009 | 15.48 | 15.93 | 15.39 | 15.89 | 163,172 | +0.46(+2.98%) |
Jul 09, 2009 | 15.30 | 15.71 | 15.17 | 15.43 | 399,599 | +0.04(+0.26%) |
Jul 08, 2009 | 15.38 | 15.65 | 14.92 | 15.39 | 642,491 | -0.14(-0.90%) |
Jul 07, 2009 | 16.58 | 16.58 | 15.36 | 15.53 | 654,966 | -1.05(-6.33%) |
Jul 06, 2009 | 17.00 | 17.00 | 16.42 | 16.58 | 369,177 | -0.52(-3.04%) |
Jul 03, 2009 | 17.10 | 17.26 | 16.85 | 17.10 | 47,123 | +0.09(+0.53%) |