Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.92 | 16.95 | 16.54 | 16.59 | 1,144,200 | -0.27(-1.58%) |
Sep 29, 2009 | 16.97 | 17.02 | 16.79 | 16.86 | 567,489 | -0.14(-0.84%) |
Sep 28, 2009 | 16.84 | 17.02 | 16.72 | 17.00 | 1,300,100 | +0.08(+0.48%) |
Sep 25, 2009 | 16.96 | 17.00 | 16.82 | 16.92 | 1,631,079 | -0.03(-0.16%) |
Sep 24, 2009 | 16.74 | 17.02 | 16.64 | 16.95 | 1,291,675 | +0.25(+1.51%) |
Sep 23, 2009 | 16.30 | 16.87 | 16.17 | 16.70 | 1,290,814 | +0.47(+2.90%) |
Sep 22, 2009 | 16.50 | 16.50 | 16.15 | 16.23 | 634,231 | -0.21(-1.28%) |
Sep 21, 2009 | 16.29 | 16.61 | 16.29 | 16.44 | 734,475 | +0.05(+0.29%) |
Sep 18, 2009 | 16.52 | 16.56 | 16.37 | 16.39 | 779,970 | -0.13(-0.78%) |
Sep 17, 2009 | 16.72 | 16.82 | 16.49 | 16.52 | 644,532 | +0.13(+0.79%) |
Sep 16, 2009 | 16.40 | 16.72 | 16.32 | 16.39 | 1,086,005 | -0.02(-0.12%) |
Sep 15, 2009 | 16.45 | 16.48 | 16.32 | 16.41 | 779,559 | -0.05(-0.29%) |
Sep 14, 2009 | 16.23 | 16.49 | 16.10 | 16.46 | 554,496 | +0.20(+1.26%) |
Sep 11, 2009 | 16.34 | 16.42 | 16.21 | 16.25 | 480,498 | -0.08(-0.50%) |
Sep 10, 2009 | 16.17 | 16.36 | 16.11 | 16.34 | 674,073 | +0.13(+0.80%) |
Sep 09, 2009 | 16.01 | 16.27 | 15.91 | 16.21 | 675,610 | +0.19(+1.19%) |
Sep 08, 2009 | 16.19 | 16.23 | 15.98 | 16.02 | 591,335 | -0.07(-0.47%) |
Sep 04, 2009 | 15.95 | 16.09 | 15.83 | 16.09 | 422,711 | +0.14(+0.85%) |
Sep 03, 2009 | 16.04 | 16.04 | 15.63 | 15.95 | 622,258 | +0.02(+0.13%) |
Sep 02, 2009 | 15.91 | 16.04 | 15.81 | 15.93 | 545,873 | -0.04(-0.26%) |
Sep 01, 2009 | 16.13 | 16.27 | 15.97 | 15.98 | 1,016,494 | -0.21(-1.29%) |
Aug 31, 2009 | 15.91 | 16.23 | 15.91 | 16.18 | 853,793 | +0.11(+0.71%) |
Aug 28, 2009 | 16.25 | 16.28 | 15.96 | 16.07 | 978,310 | -0.16(-0.97%) |
Aug 27, 2009 | 16.25 | 16.30 | 16.01 | 16.23 | 702,458 | -0.03(-0.17%) |
Aug 26, 2009 | 16.36 | 16.45 | 16.21 | 16.25 | 755,955 | -0.10(-0.58%) |
Aug 25, 2009 | 16.32 | 16.45 | 16.21 | 16.35 | 529,504 | +0.05(+0.33%) |
Aug 24, 2009 | 16.36 | 16.48 | 16.24 | 16.30 | 559,050 | +0.00(+0.00%) |
Aug 21, 2009 | 16.15 | 16.42 | 16.08 | 16.30 | 803,997 | +0.22(+1.40%) |
Aug 20, 2009 | 15.81 | 16.07 | 15.78 | 16.07 | 617,283 | +0.22(+1.42%) |
Aug 19, 2009 | 15.88 | 16.02 | 15.73 | 15.85 | 929,279 | -0.10(-0.60%) |
Aug 18, 2009 | 16.34 | 16.34 | 15.89 | 15.94 | 1,384,743 | -0.47(-2.86%) |
Aug 17, 2009 | 16.40 | 16.47 | 16.16 | 16.41 | 1,176,677 | -0.15(-0.90%) |
Aug 14, 2009 | 16.59 | 16.59 | 16.34 | 16.56 | 1,170,481 | -0.10(-0.61%) |
Aug 13, 2009 | 16.13 | 16.66 | 16.01 | 16.66 | 2,529,053 | +0.12(+0.70%) |
Aug 12, 2009 | 16.19 | 16.63 | 16.11 | 16.55 | 1,131,230 | +0.37(+2.27%) |
Aug 11, 2009 | 15.85 | 16.31 | 15.83 | 16.18 | 1,123,729 | +0.34(+2.15%) |
Aug 10, 2009 | 15.89 | 16.02 | 15.79 | 15.84 | 641,459 | -0.10(-0.60%) |
Aug 07, 2009 | 16.02 | 16.04 | 15.85 | 15.93 | 895,365 | +0.09(+0.56%) |
Aug 06, 2009 | 16.02 | 16.09 | 15.76 | 15.85 | 864,108 | -0.16(-1.02%) |
Aug 05, 2009 | 15.87 | 16.11 | 15.81 | 16.01 | 1,075,652 | +0.28(+1.78%) |
Aug 04, 2009 | 15.68 | 15.92 | 15.55 | 15.73 | 847,810 | +0.05(+0.30%) |
Aug 03, 2009 | 15.79 | 15.83 | 15.58 | 15.68 | 1,015,056 | +0.09(+0.57%) |
Jul 31, 2009 | 15.51 | 15.78 | 15.51 | 15.59 | 1,442,812 | +0.00(+0.00%) |
Jul 30, 2009 | 15.93 | 15.98 | 15.53 | 15.59 | 1,402,326 | -0.20(-1.25%) |
Jul 29, 2009 | 15.45 | 15.97 | 15.45 | 15.79 | 1,482,853 | +0.40(+2.61%) |
Jul 28, 2009 | 15.42 | 15.55 | 15.36 | 15.39 | 945,418 | +0.02(+0.13%) |
Jul 27, 2009 | 15.28 | 15.57 | 15.25 | 15.37 | 1,288,149 | +0.23(+1.53%) |
Jul 24, 2009 | 15.00 | 15.14 | 14.89 | 15.14 | 1,349 | -0.01(-0.05%) |
Jul 23, 2009 | 14.85 | 15.22 | 14.77 | 15.14 | 1,029,869 | +0.33(+2.21%) |
Jul 22, 2009 | 14.66 | 14.95 | 14.66 | 14.82 | 852,353 | +0.10(+0.69%) |
Jul 21, 2009 | 14.89 | 14.91 | 14.64 | 14.72 | 588,409 | -0.16(-1.05%) |
Jul 20, 2009 | 14.80 | 14.89 | 14.70 | 14.87 | 795,977 | +0.04(+0.28%) |
Jul 17, 2009 | 14.84 | 14.91 | 14.66 | 14.83 | 646,285 | +0.01(+0.05%) |
Jul 16, 2009 | 14.66 | 14.91 | 14.50 | 14.82 | 834,865 | +0.13(+0.88%) |
Jul 15, 2009 | 14.57 | 14.78 | 14.42 | 14.69 | 1,549,536 | +0.25(+1.70%) |
Jul 14, 2009 | 14.29 | 14.45 | 14.15 | 14.45 | 839,067 | +0.12(+0.81%) |
Jul 13, 2009 | 14.12 | 14.33 | 14.01 | 14.33 | 1,293,284 | +0.37(+2.63%) |
Jul 10, 2009 | 14.03 | 14.15 | 13.89 | 13.97 | 697,709 | -0.10(-0.73%) |
Jul 09, 2009 | 13.99 | 14.10 | 13.76 | 14.07 | 721,962 | +0.19(+1.37%) |
Jul 08, 2009 | 14.10 | 14.15 | 13.76 | 13.88 | 1,311,353 | -0.16(-1.12%) |
Jul 07, 2009 | 14.28 | 14.43 | 14.03 | 14.03 | 733,713 | -0.30(-2.09%) |
Jul 06, 2009 | 14.27 | 14.40 | 14.14 | 14.33 | 870,110 | +0.09(+0.62%) |
Jul 02, 2009 | 14.44 | 14.55 | 14.25 | 14.25 | 833,175 | -0.29(-2.01%) |