Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.08 | 16.18 | 15.70 | 15.83 | 997,265 | -0.20(-1.25%) |
Sep 29, 2009 | 16.23 | 16.40 | 16.02 | 16.03 | 856,427 | -0.20(-1.23%) |
Sep 28, 2009 | 16.26 | 16.47 | 16.06 | 16.23 | 448,674 | +0.06(+0.37%) |
Sep 25, 2009 | 16.27 | 16.44 | 16.03 | 16.17 | 775,085 | -0.12(-0.74%) |
Sep 24, 2009 | 16.30 | 16.64 | 16.01 | 16.29 | 1,320,465 | +0.01(+0.06%) |
Sep 23, 2009 | 16.04 | 16.52 | 15.97 | 16.28 | 1,241,598 | +0.20(+1.24%) |
Sep 22, 2009 | 16.01 | 16.24 | 15.88 | 16.08 | 760,755 | +0.13(+0.82%) |
Sep 21, 2009 | 15.95 | 16.07 | 15.82 | 15.95 | 573,781 | -0.05(-0.31%) |
Sep 18, 2009 | 16.19 | 16.22 | 16.00 | 16.00 | 889,913 | -0.13(-0.81%) |
Sep 17, 2009 | 16.23 | 16.73 | 16.04 | 16.13 | 567,830 | -0.09(-0.55%) |
Sep 16, 2009 | 15.91 | 16.42 | 15.63 | 16.22 | 639,305 | +0.40(+2.53%) |
Sep 15, 2009 | 15.76 | 16.05 | 15.49 | 15.82 | 411,406 | +0.00(+0.00%) |
Sep 14, 2009 | 15.61 | 15.82 | 15.47 | 15.82 | 551,517 | -0.09(-0.57%) |
Sep 11, 2009 | 15.61 | 16.03 | 15.59 | 15.91 | 1,423,515 | +0.45(+2.91%) |
Sep 10, 2009 | 15.51 | 15.69 | 15.38 | 15.46 | 1,241,362 | -0.14(-0.90%) |
Sep 09, 2009 | 15.21 | 15.84 | 15.02 | 15.60 | 1,250,391 | +0.33(+2.16%) |
Sep 08, 2009 | 15.25 | 15.60 | 15.16 | 15.27 | 1,039,236 | +0.12(+0.79%) |
Sep 04, 2009 | 14.85 | 15.22 | 14.56 | 15.15 | 373,806 | +0.33(+2.23%) |
Sep 03, 2009 | 14.79 | 14.87 | 14.56 | 14.82 | 545,599 | +0.08(+0.54%) |
Sep 02, 2009 | 14.90 | 14.94 | 14.51 | 14.74 | 734,263 | -0.23(-1.54%) |
Sep 01, 2009 | 15.40 | 15.92 | 14.93 | 14.97 | 804,714 | -0.45(-2.92%) |
Aug 31, 2009 | 15.45 | 15.58 | 15.35 | 15.42 | 700,371 | -0.23(-1.47%) |
Aug 28, 2009 | 15.86 | 16.03 | 15.58 | 15.65 | 1,641,538 | -0.10(-0.63%) |
Aug 27, 2009 | 15.79 | 15.88 | 15.23 | 15.75 | 826,931 | +0.03(+0.19%) |
Aug 26, 2009 | 15.75 | 15.85 | 15.37 | 15.72 | 759,280 | -0.01(-0.06%) |
Aug 25, 2009 | 15.96 | 16.00 | 15.54 | 15.73 | 922,788 | -0.02(-0.13%) |
Aug 24, 2009 | 16.02 | 16.15 | 15.65 | 15.75 | 930,497 | -0.14(-0.88%) |
Aug 21, 2009 | 16.20 | 16.31 | 15.77 | 15.89 | 2,402,913 | -0.35(-2.16%) |
Aug 20, 2009 | 16.46 | 16.71 | 16.12 | 16.24 | 1,053,507 | -0.20(-1.22%) |
Aug 19, 2009 | 16.91 | 16.95 | 16.18 | 16.44 | 1,196,612 | -0.65(-3.80%) |
Aug 18, 2009 | 17.12 | 17.33 | 16.88 | 17.09 | 418,017 | +0.11(+0.65%) |
Aug 17, 2009 | 17.40 | 17.50 | 16.82 | 16.98 | 370,048 | -0.76(-4.28%) |
Aug 14, 2009 | 18.07 | 18.22 | 17.46 | 17.74 | 447,093 | -0.31(-1.72%) |
Aug 13, 2009 | 17.95 | 18.08 | 17.60 | 18.05 | 655,799 | +0.13(+0.73%) |
Aug 12, 2009 | 17.70 | 18.20 | 17.70 | 17.92 | 489,635 | +0.28(+1.59%) |
Aug 11, 2009 | 17.99 | 18.10 | 17.54 | 17.64 | 449,379 | -0.39(-2.16%) |
Aug 10, 2009 | 18.46 | 18.81 | 18.01 | 18.03 | 801,930 | -0.58(-3.12%) |
Aug 07, 2009 | 18.32 | 18.79 | 17.97 | 18.61 | 488,636 | +0.55(+3.05%) |
Aug 06, 2009 | 18.21 | 18.48 | 17.76 | 18.06 | 656,458 | -0.12(-0.66%) |
Aug 05, 2009 | 18.35 | 18.42 | 17.74 | 18.18 | 710,543 | -0.19(-1.03%) |
Aug 04, 2009 | 17.95 | 18.59 | 17.90 | 18.37 | 685,844 | +0.24(+1.32%) |
Aug 03, 2009 | 18.07 | 18.30 | 17.76 | 18.13 | 1,356,269 | +0.11(+0.61%) |
Jul 31, 2009 | 16.10 | 18.34 | 15.97 | 18.02 | 2,047,766 | +1.81(+11.17%) |
Jul 30, 2009 | 15.92 | 16.57 | 15.80 | 16.21 | 1,138,910 | +0.46(+2.92%) |
Jul 29, 2009 | 15.50 | 15.95 | 15.36 | 15.75 | 738,350 | +0.07(+0.45%) |
Jul 28, 2009 | 15.60 | 15.78 | 15.46 | 15.68 | 620,150 | -0.01(-0.06%) |
Jul 27, 2009 | 15.67 | 15.86 | 15.34 | 15.69 | 569,784 | +0.01(+0.06%) |
Jul 24, 2009 | 15.28 | 15.72 | 15.10 | 15.68 | 634,111 | +0.22(+1.42%) |
Jul 23, 2009 | 15.40 | 15.75 | 15.31 | 15.46 | 1,044,397 | +0.08(+0.52%) |
Jul 22, 2009 | 15.30 | 15.59 | 15.13 | 15.38 | 1,235,965 | +0.05(+0.33%) |
Jul 21, 2009 | 15.51 | 15.52 | 14.92 | 15.33 | 819,975 | -0.15(-0.97%) |
Jul 20, 2009 | 15.46 | 15.97 | 15.30 | 15.48 | 952,201 | +0.02(+0.13%) |
Jul 17, 2009 | 15.30 | 15.49 | 15.02 | 15.46 | 1,061,915 | +0.31(+2.05%) |
Jul 16, 2009 | 15.41 | 15.41 | 14.62 | 15.15 | 2,207,439 | -0.77(-4.84%) |
Jul 15, 2009 | 15.83 | 16.17 | 15.83 | 15.92 | 701,434 | +0.30(+1.92%) |
Jul 14, 2009 | 15.25 | 15.65 | 15.15 | 15.62 | 979,829 | +0.31(+2.02%) |
Jul 13, 2009 | 15.08 | 15.32 | 14.71 | 15.31 | 2,354,741 | +1.16(+8.20%) |
Jul 10, 2009 | 13.75 | 14.23 | 13.68 | 14.15 | 1,341,942 | +0.33(+2.39%) |
Jul 09, 2009 | 13.60 | 14.25 | 13.46 | 13.82 | 989,556 | +0.31(+2.29%) |
Jul 08, 2009 | 13.75 | 13.88 | 13.30 | 13.51 | 983,668 | -0.22(-1.60%) |
Jul 07, 2009 | 14.17 | 14.30 | 13.64 | 13.73 | 735,936 | -0.46(-3.24%) |
Jul 06, 2009 | 14.56 | 14.72 | 13.95 | 14.19 | 871,420 | -0.55(-3.73%) |
Jul 02, 2009 | 15.55 | 15.59 | 14.73 | 14.74 | 841,890 | -1.12(-7.06%) |