Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.44 | 17.61 | 17.25 | 17.57 | 2,837,543 | +0.25(+1.45%) |
Sep 29, 2009 | 17.20 | 17.40 | 17.17 | 17.32 | 2,340,402 | +0.10(+0.60%) |
Sep 28, 2009 | 16.98 | 17.27 | 16.98 | 17.22 | 2,684,958 | +0.27(+1.60%) |
Sep 25, 2009 | 17.06 | 17.14 | 16.91 | 16.95 | 1,185,747 | -0.13(-0.79%) |
Sep 24, 2009 | 17.27 | 17.35 | 16.97 | 17.08 | 3,854,661 | -0.20(-1.17%) |
Sep 23, 2009 | 17.27 | 17.46 | 17.20 | 17.28 | 3,025,407 | +0.10(+0.61%) |
Sep 22, 2009 | 17.22 | 17.31 | 17.10 | 17.18 | 2,883,673 | +0.10(+0.61%) |
Sep 21, 2009 | 16.95 | 17.13 | 16.94 | 17.08 | 1,135,180 | -0.03(-0.18%) |
Sep 18, 2009 | 17.06 | 17.13 | 16.99 | 17.11 | 1,619,092 | +0.15(+0.87%) |
Sep 17, 2009 | 16.88 | 16.98 | 16.82 | 16.96 | 1,840,038 | +0.25(+1.51%) |
Sep 16, 2009 | 16.64 | 16.87 | 16.64 | 16.71 | 708,483 | -0.03(-0.16%) |
Sep 15, 2009 | 16.67 | 16.76 | 16.59 | 16.73 | 1,231,029 | -0.01(-0.07%) |
Sep 14, 2009 | 16.67 | 16.79 | 16.62 | 16.75 | 1,126,296 | +0.21(+1.26%) |
Sep 11, 2009 | 16.54 | 16.60 | 16.47 | 16.54 | 1,308,201 | -0.08(-0.48%) |
Sep 10, 2009 | 16.51 | 16.68 | 16.43 | 16.62 | 1,318,377 | +0.03(+0.18%) |
Sep 09, 2009 | 16.60 | 16.70 | 16.54 | 16.59 | 1,731,852 | -0.13(-0.77%) |
Sep 08, 2009 | 16.70 | 16.79 | 16.61 | 16.71 | 2,132,409 | +0.33(+2.02%) |
Sep 04, 2009 | 16.16 | 16.41 | 16.16 | 16.38 | 1,591,076 | +0.02(+0.11%) |
Sep 03, 2009 | 16.38 | 16.38 | 16.22 | 16.37 | 1,530,439 | -0.18(-1.11%) |
Sep 02, 2009 | 16.48 | 16.61 | 16.44 | 16.55 | 1,424,892 | +0.09(+0.56%) |
Sep 01, 2009 | 16.61 | 16.84 | 16.43 | 16.46 | 1,243,586 | -0.32(-1.94%) |
Aug 31, 2009 | 16.67 | 16.79 | 16.60 | 16.78 | 698,501 | +0.02(+0.11%) |
Aug 28, 2009 | 16.90 | 16.94 | 16.74 | 16.76 | 1,300,367 | +0.10(+0.59%) |
Aug 27, 2009 | 16.60 | 16.72 | 16.46 | 16.67 | 1,410,133 | +0.00(+0.00%) |
Aug 26, 2009 | 16.65 | 16.70 | 16.60 | 16.67 | 807,368 | -0.04(-0.22%) |
Aug 25, 2009 | 16.78 | 16.90 | 16.68 | 16.70 | 691,796 | +0.01(+0.04%) |
Aug 24, 2009 | 16.81 | 16.90 | 16.67 | 16.70 | 967,353 | -0.30(-1.77%) |
Aug 21, 2009 | 17.00 | 17.17 | 16.67 | 17.00 | 1,278,678 | +0.26(+1.57%) |
Aug 20, 2009 | 16.52 | 16.78 | 16.52 | 16.73 | 913,764 | +0.04(+0.26%) |
Aug 19, 2009 | 16.33 | 16.72 | 16.30 | 16.69 | 1,306,657 | +0.25(+1.53%) |
Aug 18, 2009 | 16.17 | 16.51 | 16.16 | 16.44 | 1,721,721 | +0.26(+1.59%) |
Aug 17, 2009 | 16.19 | 16.30 | 16.16 | 16.18 | 1,827,768 | -0.62(-3.72%) |
Aug 14, 2009 | 16.79 | 16.81 | 16.65 | 16.81 | 1,540,228 | +0.14(+0.85%) |
Aug 13, 2009 | 16.67 | 16.70 | 16.57 | 16.67 | 1,893,055 | +0.09(+0.52%) |
Aug 12, 2009 | 16.27 | 16.67 | 16.26 | 16.58 | 1,713,506 | +0.37(+2.27%) |
Aug 11, 2009 | 16.11 | 16.25 | 16.05 | 16.21 | 901,363 | +0.10(+0.61%) |
Aug 10, 2009 | 16.11 | 16.24 | 16.05 | 16.11 | 1,148,054 | -0.37(-2.27%) |
Aug 07, 2009 | 16.67 | 16.72 | 16.49 | 16.49 | 1,334,342 | -0.12(-0.70%) |
Aug 06, 2009 | 17.03 | 17.06 | 16.43 | 16.60 | 4,493,055 | +0.55(+3.40%) |
Aug 05, 2009 | 16.10 | 16.14 | 15.92 | 16.06 | 1,598,285 | +0.05(+0.32%) |
Aug 04, 2009 | 16.01 | 16.13 | 15.94 | 16.01 | 1,547,883 | -0.14(-0.84%) |
Aug 03, 2009 | 16.08 | 16.34 | 16.03 | 16.14 | 1,657,982 | +0.00(+0.00%) |
Jul 31, 2009 | 16.12 | 16.23 | 16.04 | 16.14 | 1,006,373 | +0.16(+1.00%) |
Jul 30, 2009 | 15.99 | 16.20 | 15.96 | 15.99 | 968,090 | +0.20(+1.28%) |
Jul 29, 2009 | 15.74 | 15.84 | 15.65 | 15.78 | 1,005,135 | +0.13(+0.82%) |
Jul 28, 2009 | 15.63 | 15.72 | 15.48 | 15.65 | 664,763 | +0.02(+0.16%) |
Jul 27, 2009 | 15.56 | 15.63 | 15.44 | 15.63 | 567,839 | +0.04(+0.28%) |
Jul 24, 2009 | 15.56 | 15.62 | 15.48 | 15.59 | 1,088 | -0.10(-0.66%) |
Jul 23, 2009 | 15.44 | 15.77 | 15.43 | 15.69 | 1,222,921 | +0.09(+0.59%) |
Jul 22, 2009 | 15.43 | 15.69 | 15.42 | 15.60 | 1,201,676 | +0.04(+0.24%) |
Jul 21, 2009 | 15.74 | 15.74 | 15.45 | 15.56 | 1,241,146 | +0.18(+1.20%) |
Jul 20, 2009 | 15.30 | 15.41 | 15.16 | 15.38 | 1,072,958 | +0.14(+0.93%) |
Jul 17, 2009 | 15.16 | 15.28 | 15.15 | 15.24 | 1,052,402 | -0.04(-0.28%) |
Jul 16, 2009 | 15.25 | 15.29 | 15.12 | 15.28 | 919,115 | +0.24(+1.59%) |
Jul 15, 2009 | 14.91 | 15.05 | 14.85 | 15.04 | 1,134,156 | +0.54(+3.72%) |
Jul 14, 2009 | 14.49 | 14.54 | 14.37 | 14.50 | 1,144,502 | +0.02(+0.13%) |
Jul 13, 2009 | 14.32 | 14.51 | 14.32 | 14.48 | 1,286,543 | +0.23(+1.63%) |
Jul 10, 2009 | 14.23 | 14.35 | 14.15 | 14.25 | 1,292,077 | -0.13(-0.94%) |
Jul 09, 2009 | 14.44 | 14.47 | 14.28 | 14.39 | 1,032,560 | +0.06(+0.43%) |
Jul 08, 2009 | 14.39 | 14.40 | 14.21 | 14.33 | 1,063,120 | -0.02(-0.17%) |
Jul 07, 2009 | 14.61 | 14.62 | 14.35 | 14.35 | 762,317 | -0.23(-1.60%) |
Jul 06, 2009 | 14.23 | 14.59 | 14.23 | 14.58 | 1,301,176 | +0.11(+0.76%) |
Jul 02, 2009 | 14.50 | 14.53 | 14.36 | 14.47 | 1,208,766 | -0.29(-1.99%) |