Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.29 | 16.39 | 15.92 | 16.13 | 1,197,597 | -0.10(-0.61%) |
Sep 29, 2009 | 16.22 | 16.37 | 16.11 | 16.23 | 1,023,486 | -0.01(-0.05%) |
Sep 28, 2009 | 15.98 | 16.24 | 15.78 | 16.24 | 1,040,099 | +0.38(+2.38%) |
Sep 25, 2009 | 15.83 | 16.02 | 15.74 | 15.86 | 1,214,778 | -0.07(-0.46%) |
Sep 24, 2009 | 16.04 | 16.09 | 15.65 | 15.93 | 1,058,714 | -0.05(-0.31%) |
Sep 23, 2009 | 15.98 | 16.22 | 15.98 | 15.98 | 990,862 | -0.13(-0.81%) |
Sep 22, 2009 | 16.02 | 16.13 | 15.93 | 16.11 | 868,071 | +0.14(+0.87%) |
Sep 21, 2009 | 15.71 | 16.11 | 15.56 | 15.97 | 1,288,009 | +0.19(+1.19%) |
Sep 18, 2009 | 15.46 | 15.95 | 15.38 | 15.79 | 2,193,408 | +0.29(+1.90%) |
Sep 17, 2009 | 15.52 | 15.72 | 15.45 | 15.49 | 971,313 | -0.07(-0.47%) |
Sep 16, 2009 | 15.01 | 15.60 | 15.01 | 15.56 | 740,723 | +0.32(+2.10%) |
Sep 15, 2009 | 15.43 | 15.48 | 15.19 | 15.24 | 926,131 | -0.25(-1.59%) |
Sep 14, 2009 | 15.18 | 15.50 | 15.12 | 15.49 | 913,410 | +0.26(+1.72%) |
Sep 11, 2009 | 15.24 | 15.28 | 15.11 | 15.23 | 746,425 | -0.02(-0.11%) |
Sep 10, 2009 | 15.20 | 15.27 | 14.97 | 15.24 | 904,950 | +0.02(+0.11%) |
Sep 09, 2009 | 15.04 | 15.25 | 14.88 | 15.23 | 746,150 | +0.07(+0.49%) |
Sep 08, 2009 | 15.01 | 15.15 | 14.95 | 15.15 | 914,486 | +0.20(+1.32%) |
Sep 04, 2009 | 14.89 | 15.16 | 14.84 | 14.96 | 637,452 | +0.01(+0.05%) |
Sep 03, 2009 | 14.97 | 15.03 | 14.73 | 14.95 | 953,689 | +0.03(+0.22%) |
Sep 02, 2009 | 14.93 | 15.15 | 14.75 | 14.92 | 1,443,423 | -0.10(-0.66%) |
Sep 01, 2009 | 15.04 | 15.30 | 14.97 | 15.02 | 1,828,705 | -0.10(-0.65%) |
Aug 31, 2009 | 15.21 | 15.30 | 15.02 | 15.11 | 1,104,220 | -0.23(-1.50%) |
Aug 28, 2009 | 15.54 | 15.56 | 15.27 | 15.34 | 652,215 | -0.07(-0.43%) |
Aug 27, 2009 | 15.34 | 15.48 | 15.15 | 15.41 | 1,501,184 | -0.02(-0.16%) |
Aug 26, 2009 | 15.16 | 15.54 | 15.16 | 15.43 | 1,301,634 | -0.09(-0.58%) |
Aug 25, 2009 | 15.56 | 15.70 | 15.43 | 15.52 | 1,161,317 | +0.02(+0.16%) |
Aug 24, 2009 | 15.62 | 15.77 | 15.43 | 15.50 | 683,393 | -0.07(-0.42%) |
Aug 21, 2009 | 15.45 | 15.60 | 15.34 | 15.56 | 682,768 | +0.25(+1.66%) |
Aug 20, 2009 | 15.43 | 15.46 | 15.12 | 15.31 | 1,219,072 | -0.02(-0.11%) |
Aug 19, 2009 | 15.11 | 15.34 | 15.07 | 15.33 | 431,944 | +0.02(+0.16%) |
Aug 18, 2009 | 15.36 | 15.43 | 15.20 | 15.30 | 721,662 | +0.08(+0.54%) |
Aug 17, 2009 | 15.50 | 15.65 | 15.20 | 15.22 | 990,491 | -0.42(-2.67%) |
Aug 14, 2009 | 15.74 | 15.81 | 15.51 | 15.64 | 807,310 | -0.11(-0.73%) |
Aug 13, 2009 | 15.83 | 15.88 | 15.57 | 15.75 | 659,909 | +0.03(+0.21%) |
Aug 12, 2009 | 15.59 | 15.97 | 15.53 | 15.72 | 981,943 | +0.11(+0.68%) |
Aug 11, 2009 | 15.64 | 15.79 | 15.51 | 15.61 | 1,203,070 | -0.16(-1.04%) |
Aug 10, 2009 | 15.54 | 15.79 | 15.54 | 15.78 | 840,771 | +0.12(+0.79%) |
Aug 07, 2009 | 15.56 | 15.76 | 15.41 | 15.65 | 882,365 | +0.25(+1.60%) |
Aug 06, 2009 | 15.54 | 15.67 | 15.25 | 15.41 | 952,264 | -0.16(-1.05%) |
Aug 05, 2009 | 15.51 | 15.68 | 15.29 | 15.57 | 1,234,627 | +0.07(+0.42%) |
Aug 04, 2009 | 15.84 | 15.86 | 15.20 | 15.51 | 2,317,138 | -0.27(-1.71%) |
Aug 03, 2009 | 15.65 | 15.78 | 15.51 | 15.78 | 1,884,090 | +0.29(+1.85%) |
Jul 31, 2009 | 15.68 | 15.75 | 15.47 | 15.49 | 933,720 | -0.21(-1.36%) |
Jul 30, 2009 | 15.65 | 15.93 | 15.52 | 15.70 | 867,792 | +0.18(+1.16%) |
Jul 29, 2009 | 15.65 | 15.82 | 15.42 | 15.52 | 1,163,136 | -0.22(-1.41%) |
Jul 28, 2009 | 15.56 | 15.82 | 15.55 | 15.74 | 1,192,689 | +0.05(+0.31%) |
Jul 27, 2009 | 15.21 | 15.70 | 15.05 | 15.70 | 1,532,580 | +0.54(+3.57%) |
Jul 24, 2009 | 14.96 | 15.22 | 14.90 | 15.15 | 898,802 | -0.07(-0.48%) |
Jul 23, 2009 | 15.03 | 15.27 | 14.79 | 15.23 | 1,864,163 | +0.11(+0.76%) |
Jul 22, 2009 | 14.76 | 15.27 | 14.76 | 15.11 | 1,348,655 | -0.01(-0.05%) |
Jul 21, 2009 | 14.97 | 15.20 | 14.79 | 15.12 | 1,812,972 | +0.27(+1.82%) |
Jul 20, 2009 | 14.75 | 14.97 | 14.71 | 14.85 | 1,425,926 | +0.14(+0.95%) |
Jul 17, 2009 | 14.84 | 14.91 | 14.68 | 14.71 | 1,432,384 | -0.07(-0.44%) |
Jul 16, 2009 | 14.75 | 14.89 | 14.53 | 14.78 | 1,902,789 | -0.05(-0.33%) |
Jul 15, 2009 | 14.45 | 14.84 | 14.31 | 14.83 | 2,763,353 | +0.56(+3.91%) |
Jul 14, 2009 | 14.26 | 14.36 | 14.13 | 14.27 | 1,464,339 | -0.02(-0.17%) |
Jul 13, 2009 | 13.90 | 14.32 | 13.79 | 14.29 | 1,537,644 | +0.44(+3.19%) |
Jul 10, 2009 | 13.74 | 13.93 | 13.63 | 13.85 | 1,374,048 | -0.01(-0.06%) |
Jul 09, 2009 | 13.93 | 14.03 | 13.76 | 13.86 | 1,026,894 | +0.06(+0.42%) |
Jul 08, 2009 | 13.97 | 14.03 | 13.70 | 13.80 | 2,374,934 | -0.09(-0.65%) |
Jul 07, 2009 | 14.37 | 14.41 | 13.89 | 13.89 | 1,373,773 | -0.54(-3.75%) |
Jul 06, 2009 | 14.42 | 14.53 | 14.15 | 14.43 | 2,258,056 | -0.04(-0.28%) |
Jul 02, 2009 | 14.58 | 14.65 | 14.36 | 14.47 | 2,575,689 | -0.30(-2.05%) |