Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.42 | 16.49 | 16.26 | 16.40 | 420,249 | -0.02(-0.12%) |
Sep 29, 2009 | 16.19 | 16.42 | 16.12 | 16.42 | 278,657 | +0.22(+1.35%) |
Sep 28, 2009 | 16.12 | 16.23 | 16.01 | 16.20 | 303,212 | +0.18(+1.11%) |
Sep 25, 2009 | 15.96 | 16.16 | 15.86 | 16.02 | 377,440 | +0.05(+0.33%) |
Sep 24, 2009 | 16.30 | 16.49 | 15.73 | 15.97 | 818,562 | +0.07(+0.46%) |
Sep 23, 2009 | 16.17 | 16.29 | 15.83 | 15.90 | 817,954 | -0.27(-1.68%) |
Sep 22, 2009 | 16.01 | 16.18 | 15.87 | 16.17 | 574,232 | +0.10(+0.62%) |
Sep 21, 2009 | 16.29 | 16.49 | 15.96 | 16.07 | 740,367 | -0.65(-3.87%) |
Sep 18, 2009 | 16.19 | 16.72 | 15.94 | 16.72 | 757,292 | +0.55(+3.39%) |
Sep 17, 2009 | 16.10 | 16.32 | 15.98 | 16.17 | 489,508 | +0.40(+2.50%) |
Sep 16, 2009 | 15.86 | 16.19 | 15.76 | 15.77 | 615,358 | -0.01(-0.03%) |
Sep 15, 2009 | 15.99 | 15.99 | 15.66 | 15.78 | 345,224 | +0.12(+0.76%) |
Sep 14, 2009 | 15.50 | 15.69 | 15.47 | 15.66 | 333,673 | +0.07(+0.47%) |
Sep 11, 2009 | 15.47 | 15.64 | 15.45 | 15.59 | 256,369 | -0.01(-0.08%) |
Sep 10, 2009 | 15.40 | 15.60 | 15.28 | 15.60 | 434,114 | +0.18(+1.16%) |
Sep 09, 2009 | 15.77 | 15.77 | 15.37 | 15.42 | 196,354 | -0.07(-0.43%) |
Sep 08, 2009 | 15.40 | 15.54 | 15.36 | 15.49 | 343,485 | +0.09(+0.56%) |
Sep 04, 2009 | 15.36 | 15.50 | 15.32 | 15.40 | 285,267 | -0.01(-0.04%) |
Sep 03, 2009 | 15.43 | 15.46 | 15.23 | 15.41 | 329,016 | -0.03(-0.17%) |
Sep 02, 2009 | 15.34 | 15.52 | 15.30 | 15.44 | 319,521 | +0.04(+0.26%) |
Sep 01, 2009 | 15.38 | 15.49 | 15.36 | 15.40 | 574,329 | -0.07(-0.47%) |
Aug 31, 2009 | 15.52 | 15.52 | 15.36 | 15.47 | 355,852 | -0.05(-0.34%) |
Aug 28, 2009 | 15.48 | 15.62 | 15.44 | 15.52 | 248,784 | +0.01(+0.09%) |
Aug 27, 2009 | 15.36 | 15.52 | 15.32 | 15.51 | 282,393 | +0.08(+0.51%) |
Aug 26, 2009 | 15.52 | 15.68 | 15.39 | 15.43 | 346,951 | -0.05(-0.34%) |
Aug 25, 2009 | 15.46 | 15.54 | 15.38 | 15.48 | 379,922 | +0.01(+0.09%) |
Aug 24, 2009 | 15.41 | 15.58 | 15.26 | 15.47 | 1,093,114 | +0.17(+1.12%) |
Aug 21, 2009 | 15.29 | 15.34 | 15.20 | 15.30 | 648,592 | +0.03(+0.17%) |
Aug 20, 2009 | 15.28 | 15.30 | 15.12 | 15.27 | 462,624 | +0.01(+0.09%) |
Aug 19, 2009 | 15.29 | 15.29 | 15.10 | 15.26 | 521,659 | +0.02(+0.13%) |
Aug 18, 2009 | 15.19 | 15.25 | 15.01 | 15.24 | 698,012 | +0.43(+2.89%) |
Aug 17, 2009 | 15.19 | 15.19 | 14.44 | 14.81 | 771,460 | -0.42(-2.76%) |
Aug 14, 2009 | 15.21 | 15.25 | 15.00 | 15.23 | 426,791 | -0.02(-0.13%) |
Aug 13, 2009 | 15.28 | 15.28 | 15.17 | 15.25 | 571,606 | +0.05(+0.35%) |
Aug 12, 2009 | 15.20 | 15.23 | 15.13 | 15.20 | 1,466,039 | +0.00(+0.00%) |
Aug 11, 2009 | 15.00 | 15.23 | 15.00 | 15.20 | 7,217,093 | -0.66(-4.17%) |
Aug 10, 2009 | 16.02 | 16.02 | 15.63 | 15.86 | 443,827 | +0.00(+0.00%) |
Aug 07, 2009 | 15.79 | 15.86 | 15.54 | 15.86 | 241,653 | +0.20(+1.27%) |
Aug 06, 2009 | 15.75 | 15.89 | 15.35 | 15.66 | 340,359 | +0.03(+0.21%) |
Aug 05, 2009 | 15.59 | 15.74 | 15.17 | 15.63 | 561,431 | +0.10(+0.64%) |
Aug 04, 2009 | 15.61 | 15.69 | 15.36 | 15.53 | 651,689 | -0.13(-0.81%) |
Aug 03, 2009 | 15.89 | 16.37 | 15.63 | 15.66 | 816,839 | -0.22(-1.41%) |
Jul 31, 2009 | 15.24 | 15.96 | 15.24 | 15.88 | 429,126 | +0.46(+3.00%) |
Jul 30, 2009 | 15.20 | 15.46 | 15.11 | 15.42 | 445,830 | +0.00(+0.00%) |
Jul 29, 2009 | 15.32 | 15.48 | 15.11 | 15.42 | 1,021,017 | +0.16(+1.04%) |
Jul 28, 2009 | 15.17 | 15.49 | 15.13 | 15.26 | 524,737 | +0.13(+0.87%) |
Jul 27, 2009 | 15.22 | 15.40 | 15.11 | 15.13 | 649,260 | -0.04(-0.26%) |
Jul 24, 2009 | 14.81 | 15.25 | 14.81 | 15.17 | 2,696 | +0.31(+2.09%) |
Jul 23, 2009 | 14.88 | 14.92 | 14.77 | 14.85 | 1,168,822 | -0.03(-0.18%) |
Jul 22, 2009 | 15.20 | 15.31 | 14.78 | 14.88 | 510,882 | -0.32(-2.09%) |
Jul 21, 2009 | 15.44 | 15.44 | 14.90 | 15.20 | 524,596 | -0.09(-0.56%) |
Jul 20, 2009 | 15.13 | 15.46 | 15.13 | 15.28 | 441,478 | +0.15(+1.00%) |
Jul 17, 2009 | 15.50 | 15.50 | 15.13 | 15.13 | 491,839 | -0.30(-1.93%) |
Jul 16, 2009 | 15.46 | 15.52 | 15.30 | 15.43 | 291,555 | +0.07(+0.43%) |
Jul 15, 2009 | 15.17 | 15.44 | 15.01 | 15.36 | 324,255 | +0.20(+1.35%) |
Jul 14, 2009 | 15.17 | 15.19 | 15.00 | 15.16 | 212,913 | +0.03(+0.22%) |
Jul 13, 2009 | 14.87 | 15.13 | 14.81 | 15.13 | 264,498 | +0.16(+1.06%) |
Jul 10, 2009 | 14.99 | 15.18 | 14.46 | 14.97 | 269,610 | -0.17(-1.09%) |
Jul 09, 2009 | 15.03 | 15.17 | 14.79 | 15.13 | 430,438 | +0.26(+1.78%) |
Jul 08, 2009 | 14.76 | 14.87 | 14.70 | 14.87 | 282,844 | +0.06(+0.40%) |
Jul 07, 2009 | 14.76 | 14.87 | 14.72 | 14.81 | 212,783 | -0.06(-0.40%) |
Jul 06, 2009 | 14.59 | 14.92 | 14.52 | 14.87 | 230,350 | +0.10(+0.67%) |
Jul 02, 2009 | 14.82 | 14.87 | 14.72 | 14.77 | 206,615 | -0.20(-1.32%) |