Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.20 | 16.26 | 15.79 | 15.97 | 357,778 | -0.17(-1.08%) |
Sep 29, 2009 | 16.18 | 16.33 | 16.12 | 16.14 | 369,065 | -0.02(-0.09%) |
Sep 28, 2009 | 15.90 | 16.26 | 15.79 | 16.16 | 167,654 | +0.32(+2.00%) |
Sep 25, 2009 | 15.93 | 15.93 | 15.64 | 15.84 | 152,589 | -0.06(-0.38%) |
Sep 24, 2009 | 16.02 | 16.05 | 15.74 | 15.90 | 151,620 | -0.08(-0.52%) |
Sep 23, 2009 | 16.12 | 16.34 | 15.94 | 15.98 | 162,450 | -0.14(-0.89%) |
Sep 22, 2009 | 16.46 | 16.47 | 15.78 | 16.13 | 228,002 | -0.17(-1.06%) |
Sep 21, 2009 | 16.40 | 16.55 | 16.25 | 16.30 | 168,253 | -0.30(-1.82%) |
Sep 18, 2009 | 16.62 | 16.71 | 16.43 | 16.60 | 406,946 | +0.02(+0.09%) |
Sep 17, 2009 | 16.41 | 16.66 | 16.38 | 16.59 | 195,476 | +0.48(+2.95%) |
Sep 16, 2009 | 16.08 | 16.39 | 15.99 | 16.11 | 73,807 | +0.07(+0.42%) |
Sep 15, 2009 | 16.16 | 16.30 | 16.03 | 16.04 | 233,509 | -0.19(-1.16%) |
Sep 14, 2009 | 15.99 | 16.23 | 15.79 | 16.23 | 117,335 | +0.17(+1.03%) |
Sep 11, 2009 | 15.94 | 16.10 | 15.85 | 16.07 | 129,532 | +0.14(+0.85%) |
Sep 10, 2009 | 16.00 | 16.11 | 15.74 | 15.93 | 223,241 | -0.08(-0.47%) |
Sep 09, 2009 | 15.87 | 16.19 | 15.72 | 16.00 | 146,018 | +0.17(+1.10%) |
Sep 08, 2009 | 15.76 | 15.83 | 15.54 | 15.83 | 259,559 | +0.25(+1.60%) |
Sep 04, 2009 | 15.36 | 15.59 | 15.12 | 15.58 | 209,797 | +0.31(+2.03%) |
Sep 03, 2009 | 15.22 | 15.30 | 14.97 | 15.27 | 318,278 | +0.06(+0.40%) |
Sep 02, 2009 | 15.27 | 15.36 | 15.06 | 15.21 | 160,108 | -0.06(-0.39%) |
Sep 01, 2009 | 15.43 | 15.85 | 15.20 | 15.27 | 336,299 | -0.29(-1.89%) |
Aug 31, 2009 | 15.81 | 15.81 | 15.50 | 15.57 | 369,475 | -0.39(-2.46%) |
Aug 28, 2009 | 16.31 | 16.35 | 15.83 | 15.96 | 193,321 | -0.23(-1.40%) |
Aug 27, 2009 | 16.35 | 16.35 | 15.94 | 16.19 | 395,574 | -0.10(-0.60%) |
Aug 26, 2009 | 16.43 | 16.60 | 16.21 | 16.28 | 175,823 | -0.21(-1.28%) |
Aug 25, 2009 | 16.59 | 16.73 | 16.40 | 16.50 | 234,601 | -0.09(-0.55%) |
Aug 24, 2009 | 16.67 | 16.67 | 16.42 | 16.59 | 238,578 | +0.00(+0.00%) |
Aug 21, 2009 | 16.15 | 16.65 | 16.15 | 16.59 | 279,295 | +0.44(+2.71%) |
Aug 20, 2009 | 15.99 | 16.19 | 15.88 | 16.15 | 153,134 | +0.17(+1.04%) |
Aug 19, 2009 | 15.85 | 16.06 | 15.67 | 15.98 | 227,763 | -0.02(-0.14%) |
Aug 18, 2009 | 16.00 | 16.16 | 15.90 | 16.00 | 238,313 | +0.18(+1.15%) |
Aug 17, 2009 | 15.91 | 16.13 | 15.82 | 15.82 | 254,983 | -0.41(-2.52%) |
Aug 14, 2009 | 16.59 | 16.60 | 16.05 | 16.23 | 259,985 | -0.44(-2.63%) |
Aug 13, 2009 | 16.95 | 16.95 | 16.53 | 16.67 | 218,239 | -0.07(-0.41%) |
Aug 12, 2009 | 16.56 | 16.93 | 16.47 | 16.74 | 326,381 | +0.14(+0.82%) |
Aug 11, 2009 | 16.96 | 17.02 | 16.50 | 16.60 | 335,937 | -0.40(-2.35%) |
Aug 10, 2009 | 16.94 | 17.11 | 16.61 | 17.00 | 274,866 | -0.13(-0.75%) |
Aug 07, 2009 | 16.75 | 17.48 | 16.67 | 17.13 | 392,913 | +0.57(+3.42%) |
Aug 06, 2009 | 16.77 | 16.77 | 16.34 | 16.56 | 408,371 | -0.08(-0.50%) |
Aug 05, 2009 | 16.56 | 16.78 | 16.20 | 16.65 | 381,174 | +0.05(+0.32%) |
Aug 04, 2009 | 16.27 | 16.59 | 16.15 | 16.59 | 490,929 | -0.57(-3.34%) |
Aug 03, 2009 | 16.86 | 17.23 | 16.61 | 17.17 | 326,370 | +0.48(+2.85%) |
Jul 31, 2009 | 16.79 | 16.98 | 16.63 | 16.69 | 291,451 | -0.11(-0.67%) |
Jul 30, 2009 | 16.72 | 16.98 | 16.56 | 16.80 | 250,941 | +0.44(+2.67%) |
Jul 29, 2009 | 16.34 | 16.63 | 16.26 | 16.37 | 246,604 | -0.25(-1.50%) |
Jul 28, 2009 | 16.29 | 16.65 | 16.20 | 16.62 | 278,871 | +0.29(+1.76%) |
Jul 27, 2009 | 16.29 | 16.39 | 16.14 | 16.33 | 133,231 | +0.01(+0.05%) |
Jul 24, 2009 | 16.22 | 16.42 | 16.05 | 16.32 | 648 | +0.02(+0.09%) |
Jul 23, 2009 | 15.51 | 16.39 | 15.39 | 16.31 | 308,690 | +0.74(+4.75%) |
Jul 22, 2009 | 15.34 | 15.65 | 15.31 | 15.57 | 125,914 | +0.11(+0.73%) |
Jul 21, 2009 | 15.47 | 15.51 | 15.15 | 15.45 | 172,811 | +0.08(+0.54%) |
Jul 20, 2009 | 15.40 | 15.46 | 15.11 | 15.37 | 252,362 | +0.09(+0.59%) |
Jul 17, 2009 | 15.44 | 15.45 | 15.18 | 15.28 | 269,256 | -0.14(-0.93%) |
Jul 16, 2009 | 15.13 | 15.49 | 14.95 | 15.42 | 224,156 | +0.26(+1.69%) |
Jul 15, 2009 | 14.84 | 15.20 | 14.75 | 15.17 | 222,675 | +0.57(+3.88%) |
Jul 14, 2009 | 14.33 | 14.68 | 14.30 | 14.60 | 206,602 | +0.20(+1.41%) |
Jul 13, 2009 | 13.93 | 14.42 | 13.93 | 14.40 | 348,906 | +0.22(+1.54%) |
Jul 10, 2009 | 13.84 | 14.20 | 13.67 | 14.18 | 275,085 | +0.30(+2.18%) |
Jul 09, 2009 | 14.02 | 14.16 | 13.86 | 13.88 | 231,156 | -0.07(-0.49%) |
Jul 08, 2009 | 14.13 | 14.29 | 13.76 | 13.94 | 391,128 | -0.08(-0.54%) |
Jul 07, 2009 | 14.28 | 14.29 | 14.01 | 14.02 | 230,895 | -0.26(-1.85%) |
Jul 06, 2009 | 14.21 | 14.34 | 14.15 | 14.28 | 394,214 | -0.12(-0.84%) |
Jul 02, 2009 | 14.77 | 14.77 | 14.40 | 14.40 | 285,820 | -0.63(-4.21%) |