Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.25 | 17.27 | 16.99 | 17.07 | 7,028,402 | -0.11(-0.64%) |
Sep 29, 2009 | 16.91 | 17.28 | 16.89 | 17.18 | 5,251,079 | +0.25(+1.46%) |
Sep 28, 2009 | 16.74 | 17.14 | 16.62 | 16.93 | 2,019,697 | +0.42(+2.56%) |
Sep 25, 2009 | 16.41 | 16.59 | 16.32 | 16.51 | 1,699,790 | -0.01(-0.06%) |
Sep 24, 2009 | 16.63 | 16.93 | 16.38 | 16.51 | 2,504,571 | -0.26(-1.53%) |
Sep 23, 2009 | 17.36 | 17.46 | 16.76 | 16.77 | 1,701,205 | -0.39(-2.25%) |
Sep 22, 2009 | 17.14 | 17.39 | 17.10 | 17.16 | 4,300,443 | +0.09(+0.54%) |
Sep 21, 2009 | 17.05 | 17.11 | 16.89 | 17.07 | 3,146,166 | -0.04(-0.21%) |
Sep 18, 2009 | 16.89 | 17.11 | 16.88 | 17.10 | 3,225,134 | +0.17(+0.98%) |
Sep 17, 2009 | 17.04 | 17.07 | 16.79 | 16.94 | 4,324,632 | -0.02(-0.11%) |
Sep 16, 2009 | 16.89 | 17.19 | 16.77 | 16.96 | 5,068,033 | +0.14(+0.82%) |
Sep 15, 2009 | 16.51 | 16.82 | 16.42 | 16.82 | 6,560,130 | +0.31(+1.89%) |
Sep 14, 2009 | 16.47 | 16.51 | 16.34 | 16.51 | 5,832,357 | -0.05(-0.28%) |
Sep 11, 2009 | 16.46 | 16.57 | 16.18 | 16.55 | 6,271,630 | +0.23(+1.41%) |
Sep 10, 2009 | 15.96 | 16.33 | 15.96 | 16.32 | 10,363,488 | +0.28(+1.72%) |
Sep 09, 2009 | 16.10 | 16.47 | 15.87 | 16.05 | 4,037,498 | -0.11(-0.68%) |
Sep 08, 2009 | 16.02 | 16.24 | 15.64 | 16.16 | 3,819,901 | +0.52(+3.35%) |
Sep 04, 2009 | 15.50 | 15.73 | 15.42 | 15.63 | 6,657,124 | +0.22(+1.43%) |
Sep 03, 2009 | 15.45 | 15.67 | 15.38 | 15.41 | 3,294,220 | +0.03(+0.18%) |
Sep 02, 2009 | 15.52 | 15.71 | 15.36 | 15.39 | 1,842,226 | -0.16(-1.00%) |
Sep 01, 2009 | 15.94 | 16.14 | 15.42 | 15.54 | 2,723,864 | -0.50(-3.15%) |
Aug 31, 2009 | 16.05 | 16.20 | 15.95 | 16.05 | 1,199,885 | -0.32(-1.96%) |
Aug 28, 2009 | 16.40 | 16.49 | 16.28 | 16.37 | 3,970,751 | -0.06(-0.39%) |
Aug 27, 2009 | 16.30 | 16.47 | 16.15 | 16.43 | 6,115,462 | +0.11(+0.68%) |
Aug 26, 2009 | 16.25 | 16.36 | 16.09 | 16.32 | 1,920,572 | +0.10(+0.62%) |
Aug 25, 2009 | 16.57 | 16.64 | 16.18 | 16.22 | 3,854,155 | -0.35(-2.11%) |
Aug 24, 2009 | 16.74 | 16.85 | 16.48 | 16.57 | 1,911,504 | -0.02(-0.11%) |
Aug 21, 2009 | 16.39 | 16.63 | 16.37 | 16.59 | 5,385,908 | +0.34(+2.09%) |
Aug 20, 2009 | 16.17 | 16.30 | 16.11 | 16.25 | 2,623,283 | +0.11(+0.68%) |
Aug 19, 2009 | 15.88 | 16.19 | 15.82 | 16.14 | 4,846,751 | +0.15(+0.92%) |
Aug 18, 2009 | 15.96 | 16.19 | 15.93 | 15.99 | 3,424,545 | -0.39(-2.35%) |
Aug 17, 2009 | 16.65 | 16.65 | 16.02 | 16.38 | 2,791,533 | -0.48(-2.83%) |
Aug 14, 2009 | 17.03 | 17.04 | 16.64 | 16.85 | 2,872,019 | -0.02(-0.11%) |
Aug 13, 2009 | 16.85 | 17.09 | 16.70 | 16.87 | 6,775,828 | +0.09(+0.55%) |
Aug 12, 2009 | 16.84 | 17.02 | 16.60 | 16.78 | 2,766,050 | -0.15(-0.87%) |
Aug 11, 2009 | 17.35 | 17.35 | 16.92 | 16.93 | 1,788,886 | -0.50(-2.90%) |
Aug 10, 2009 | 16.82 | 17.44 | 16.77 | 17.43 | 3,075,783 | +0.55(+3.26%) |
Aug 07, 2009 | 16.62 | 16.95 | 16.51 | 16.88 | 4,406,406 | +0.38(+2.28%) |
Aug 06, 2009 | 16.56 | 16.77 | 16.49 | 16.51 | 3,543,499 | +0.00(+0.00%) |
Aug 05, 2009 | 16.70 | 16.86 | 16.27 | 16.51 | 1,972,726 | -0.25(-1.48%) |
Aug 04, 2009 | 16.74 | 16.87 | 16.47 | 16.75 | 2,577,020 | -0.04(-0.22%) |
Aug 03, 2009 | 16.73 | 17.03 | 16.73 | 16.79 | 2,634,899 | +0.18(+1.11%) |
Jul 31, 2009 | 16.06 | 16.64 | 16.06 | 16.61 | 2,671,229 | +0.48(+2.96%) |
Jul 30, 2009 | 16.25 | 16.28 | 16.08 | 16.13 | 1,761,545 | +0.12(+0.75%) |
Jul 29, 2009 | 16.08 | 16.14 | 15.88 | 16.01 | 1,653,644 | -0.25(-1.52%) |
Jul 28, 2009 | 16.08 | 16.29 | 15.86 | 16.26 | 1,836,357 | +0.17(+1.03%) |
Jul 27, 2009 | 16.48 | 16.51 | 15.93 | 16.09 | 3,151,820 | -0.46(-2.77%) |
Jul 24, 2009 | 16.63 | 16.76 | 16.50 | 16.55 | 1,555 | -0.12(-0.72%) |
Jul 23, 2009 | 16.27 | 16.75 | 16.27 | 16.67 | 2,183,037 | +0.23(+1.40%) |
Jul 22, 2009 | 16.30 | 16.79 | 16.30 | 16.44 | 1,538,394 | -0.09(-0.56%) |
Jul 21, 2009 | 16.95 | 16.96 | 16.45 | 16.53 | 2,373,898 | -0.17(-0.99%) |
Jul 20, 2009 | 16.17 | 16.80 | 16.12 | 16.70 | 2,649,005 | +0.62(+3.82%) |
Jul 17, 2009 | 16.49 | 16.60 | 16.03 | 16.08 | 3,636,581 | -0.30(-1.85%) |
Jul 16, 2009 | 16.74 | 16.74 | 16.28 | 16.39 | 2,451,293 | -0.34(-2.03%) |
Jul 15, 2009 | 15.84 | 16.80 | 15.81 | 16.73 | 3,029,504 | +0.91(+5.75%) |
Jul 14, 2009 | 15.13 | 15.85 | 15.09 | 15.82 | 2,843,557 | +0.67(+4.42%) |
Jul 13, 2009 | 15.17 | 15.22 | 14.82 | 15.15 | 1,598,575 | -0.04(-0.24%) |
Jul 10, 2009 | 15.06 | 15.18 | 14.61 | 15.18 | 2,334,847 | +0.00(+0.00%) |
Jul 09, 2009 | 15.23 | 15.27 | 14.95 | 15.18 | 1,746,402 | +0.07(+0.49%) |
Jul 08, 2009 | 14.96 | 15.26 | 14.89 | 15.11 | 3,281,535 | +0.15(+0.98%) |
Jul 07, 2009 | 15.46 | 15.57 | 14.92 | 14.96 | 2,517,174 | -0.69(-4.40%) |
Jul 06, 2009 | 15.46 | 15.65 | 15.32 | 15.65 | 2,464,246 | +0.22(+1.43%) |
Jul 02, 2009 | 15.58 | 15.62 | 15.34 | 15.43 | 1,880,391 | -0.35(-2.21%) |