Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.38 | 18.53 | 17.63 | 17.63 | 1,329,899 | +0.23(+1.30%) |
Sep 29, 2009 | 18.77 | 18.88 | 17.38 | 17.40 | 1,417,765 | -0.99(-5.41%) |
Sep 28, 2009 | 18.65 | 18.69 | 18.26 | 18.40 | 535,458 | -0.14(-0.73%) |
Sep 25, 2009 | 18.55 | 18.72 | 18.32 | 18.53 | 613,432 | +0.91(+5.18%) |
Sep 24, 2009 | 17.00 | 17.68 | 16.81 | 17.62 | 855,604 | +0.90(+5.35%) |
Sep 23, 2009 | 16.03 | 16.84 | 16.03 | 16.73 | 371,652 | +0.39(+2.38%) |
Sep 22, 2009 | 16.36 | 16.49 | 16.27 | 16.34 | 283,097 | +0.03(+0.17%) |
Sep 21, 2009 | 16.54 | 16.54 | 16.11 | 16.31 | 182,910 | -0.05(-0.33%) |
Sep 18, 2009 | 16.27 | 16.36 | 16.09 | 16.36 | 523,292 | +0.57(+3.61%) |
Sep 17, 2009 | 15.70 | 15.82 | 15.56 | 15.80 | 233,599 | +0.24(+1.57%) |
Sep 16, 2009 | 15.34 | 15.73 | 15.34 | 15.55 | 300,849 | +0.24(+1.59%) |
Sep 15, 2009 | 15.12 | 15.36 | 15.12 | 15.31 | 192,682 | +0.21(+1.38%) |
Sep 14, 2009 | 15.10 | 15.15 | 15.00 | 15.10 | 338,037 | +0.20(+1.33%) |
Sep 11, 2009 | 15.08 | 15.08 | 14.83 | 14.90 | 467,917 | -0.14(-0.96%) |
Sep 10, 2009 | 15.09 | 15.23 | 14.89 | 15.04 | 612,414 | +0.32(+2.15%) |
Sep 09, 2009 | 14.66 | 14.83 | 14.57 | 14.73 | 234,499 | +0.00(+0.00%) |
Sep 08, 2009 | 14.53 | 14.86 | 14.53 | 14.73 | 346,444 | +0.33(+2.26%) |
Sep 04, 2009 | 14.19 | 14.45 | 14.13 | 14.40 | 183,721 | +0.21(+1.46%) |
Sep 03, 2009 | 13.96 | 14.20 | 13.96 | 14.19 | 294,569 | -0.04(-0.25%) |
Sep 02, 2009 | 14.19 | 14.33 | 14.10 | 14.23 | 229,500 | +0.05(+0.32%) |
Sep 01, 2009 | 14.41 | 14.57 | 14.19 | 14.19 | 150,337 | -0.39(-2.67%) |
Aug 31, 2009 | 14.83 | 14.83 | 14.30 | 14.57 | 222,442 | -0.33(-2.24%) |
Aug 28, 2009 | 15.10 | 15.17 | 14.78 | 14.91 | 224,909 | +0.01(+0.06%) |
Aug 27, 2009 | 15.04 | 15.04 | 14.70 | 14.90 | 253,504 | -0.23(-1.49%) |
Aug 26, 2009 | 15.25 | 15.48 | 15.09 | 15.13 | 231,836 | +0.28(+1.89%) |
Aug 25, 2009 | 14.86 | 14.96 | 14.53 | 14.85 | 123,542 | -0.10(-0.67%) |
Aug 24, 2009 | 14.65 | 14.99 | 14.65 | 14.95 | 278,587 | -0.02(-0.12%) |
Aug 21, 2009 | 14.79 | 15.50 | 14.74 | 14.96 | 275,937 | +0.23(+1.53%) |
Aug 20, 2009 | 14.69 | 14.74 | 14.56 | 14.74 | 114,007 | +0.04(+0.25%) |
Aug 19, 2009 | 14.37 | 14.76 | 14.20 | 14.70 | 87,939 | +0.06(+0.43%) |
Aug 18, 2009 | 14.44 | 14.71 | 14.42 | 14.64 | 219,473 | +0.51(+3.58%) |
Aug 17, 2009 | 14.77 | 14.77 | 13.91 | 14.13 | 436,166 | -0.75(-5.04%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.76 | 14.88 | 189,927 | -0.11(-0.72%) |
Aug 13, 2009 | 15.24 | 15.27 | 14.79 | 14.99 | 195,027 | -0.01(-0.06%) |
Aug 12, 2009 | 14.92 | 15.04 | 14.85 | 15.00 | 130,536 | +0.21(+1.41%) |
Aug 11, 2009 | 14.95 | 14.99 | 14.74 | 14.79 | 156,181 | +0.18(+1.24%) |
Aug 10, 2009 | 14.88 | 14.90 | 14.56 | 14.61 | 226,292 | -0.57(-3.75%) |
Aug 07, 2009 | 14.94 | 15.34 | 14.88 | 15.18 | 141,003 | +0.35(+2.38%) |
Aug 06, 2009 | 15.24 | 15.33 | 14.78 | 14.83 | 177,158 | -0.58(-3.76%) |
Aug 05, 2009 | 15.58 | 15.61 | 15.24 | 15.41 | 278,450 | -0.18(-1.16%) |
Aug 04, 2009 | 15.37 | 15.63 | 15.37 | 15.59 | 184,097 | +0.14(+0.94%) |
Aug 03, 2009 | 15.03 | 15.53 | 14.89 | 15.44 | 202,064 | +0.30(+1.97%) |
Jul 31, 2009 | 15.35 | 15.52 | 15.11 | 15.14 | 227,860 | -0.09(-0.59%) |
Jul 30, 2009 | 15.36 | 15.52 | 15.17 | 15.23 | 220,033 | +0.14(+0.90%) |
Jul 29, 2009 | 15.06 | 15.18 | 14.95 | 15.10 | 136,518 | +0.04(+0.24%) |
Jul 28, 2009 | 14.88 | 15.12 | 14.81 | 15.06 | 192,896 | -0.01(-0.06%) |
Jul 27, 2009 | 15.05 | 15.23 | 14.96 | 15.07 | 371,089 | +0.06(+0.42%) |
Jul 24, 2009 | 15.14 | 15.14 | 14.78 | 15.01 | 1,155 | +0.27(+1.84%) |
Jul 23, 2009 | 14.59 | 14.83 | 14.34 | 14.74 | 423,060 | +0.55(+3.89%) |
Jul 22, 2009 | 14.09 | 14.29 | 13.91 | 14.19 | 552,461 | -0.49(-3.33%) |
Jul 21, 2009 | 14.95 | 15.10 | 14.25 | 14.67 | 500,926 | -0.07(-0.49%) |
Jul 20, 2009 | 14.61 | 14.82 | 14.36 | 14.75 | 253,844 | +0.34(+2.39%) |
Jul 17, 2009 | 14.31 | 14.47 | 14.29 | 14.40 | 194,437 | +0.10(+0.69%) |
Jul 16, 2009 | 14.11 | 14.42 | 13.92 | 14.30 | 461,490 | -0.10(-0.69%) |
Jul 15, 2009 | 14.24 | 14.47 | 14.20 | 14.40 | 419,201 | -0.06(-0.44%) |
Jul 14, 2009 | 14.02 | 14.53 | 14.02 | 14.47 | 392,983 | +0.30(+2.11%) |
Jul 13, 2009 | 13.80 | 14.28 | 13.80 | 14.17 | 559,532 | -0.30(-2.06%) |
Jul 10, 2009 | 15.03 | 15.08 | 14.38 | 14.47 | 739,161 | -0.76(-4.99%) |
Jul 09, 2009 | 15.19 | 15.41 | 14.93 | 15.23 | 630,350 | +0.10(+0.66%) |
Jul 08, 2009 | 14.96 | 15.42 | 14.47 | 15.13 | 1,011,614 | +0.18(+1.21%) |
Jul 07, 2009 | 14.95 | 15.23 | 14.86 | 14.95 | 868,377 | +0.07(+0.49%) |
Jul 06, 2009 | 14.95 | 14.99 | 14.39 | 14.87 | 1,142,444 | -0.43(-2.84%) |
Jul 02, 2009 | 15.38 | 15.39 | 14.92 | 15.31 | 982,055 | -0.18(-1.17%) |