Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.59 | 17.60 | 17.03 | 17.32 | 1,025,329 | -0.28(-1.61%) |
Sep 29, 2009 | 17.55 | 17.94 | 17.55 | 17.61 | 628,627 | +0.18(+1.03%) |
Sep 28, 2009 | 17.55 | 17.70 | 17.39 | 17.43 | 996,963 | -0.02(-0.14%) |
Sep 25, 2009 | 17.62 | 18.06 | 17.38 | 17.45 | 1,167,575 | -0.31(-1.74%) |
Sep 24, 2009 | 18.53 | 18.72 | 17.66 | 17.76 | 1,317,089 | -0.48(-2.62%) |
Sep 23, 2009 | 18.68 | 18.81 | 18.24 | 18.24 | 1,196,162 | -0.45(-2.43%) |
Sep 22, 2009 | 19.00 | 19.20 | 18.65 | 18.69 | 1,305,610 | -0.05(-0.27%) |
Sep 21, 2009 | 18.63 | 18.84 | 18.25 | 18.74 | 1,159,722 | -0.04(-0.21%) |
Sep 18, 2009 | 18.75 | 19.10 | 18.69 | 18.78 | 1,536,184 | -0.22(-1.15%) |
Sep 17, 2009 | 19.21 | 19.55 | 18.85 | 19.00 | 848,568 | +0.24(+1.28%) |
Sep 16, 2009 | 18.65 | 19.22 | 18.53 | 18.76 | 883,669 | +0.26(+1.40%) |
Sep 15, 2009 | 17.97 | 18.61 | 17.89 | 18.50 | 906,546 | +0.65(+3.63%) |
Sep 14, 2009 | 18.04 | 18.04 | 17.69 | 17.86 | 534,267 | -0.36(-2.00%) |
Sep 11, 2009 | 18.37 | 18.46 | 18.08 | 18.22 | 706,011 | -0.08(-0.46%) |
Sep 10, 2009 | 17.99 | 18.33 | 17.69 | 18.30 | 863,162 | +0.31(+1.75%) |
Sep 09, 2009 | 18.08 | 18.15 | 17.84 | 17.99 | 1,169,328 | -0.16(-0.91%) |
Sep 08, 2009 | 18.13 | 18.35 | 17.85 | 18.15 | 1,460,581 | +0.12(+0.66%) |
Sep 04, 2009 | 17.88 | 18.13 | 17.62 | 18.03 | 416,000 | +0.30(+1.69%) |
Sep 03, 2009 | 17.52 | 17.77 | 17.29 | 17.74 | 752,744 | +0.22(+1.25%) |
Sep 02, 2009 | 17.73 | 18.01 | 17.45 | 17.52 | 1,019,184 | -0.42(-2.34%) |
Sep 01, 2009 | 18.62 | 19.18 | 17.92 | 17.94 | 1,510,810 | -0.74(-3.98%) |
Aug 31, 2009 | 18.59 | 18.87 | 18.45 | 18.68 | 876,615 | -0.23(-1.24%) |
Aug 28, 2009 | 19.21 | 19.33 | 18.69 | 18.91 | 876,192 | -0.02(-0.11%) |
Aug 27, 2009 | 19.09 | 19.24 | 18.64 | 18.93 | 1,326,977 | -0.34(-1.76%) |
Aug 26, 2009 | 18.64 | 19.44 | 18.25 | 19.27 | 2,235,950 | +0.72(+3.87%) |
Aug 25, 2009 | 18.20 | 18.76 | 18.03 | 18.55 | 1,299,298 | +0.67(+3.77%) |
Aug 24, 2009 | 18.37 | 18.44 | 17.77 | 17.88 | 850,469 | -0.33(-1.81%) |
Aug 21, 2009 | 17.88 | 18.38 | 17.69 | 18.21 | 897,991 | +0.51(+2.87%) |
Aug 20, 2009 | 17.42 | 17.82 | 17.31 | 17.70 | 645,000 | +0.36(+2.07%) |
Aug 19, 2009 | 16.91 | 17.59 | 16.90 | 17.34 | 858,407 | -0.04(-0.23%) |
Aug 18, 2009 | 17.02 | 17.42 | 16.75 | 17.38 | 767,337 | +0.46(+2.74%) |
Aug 17, 2009 | 17.13 | 17.23 | 16.86 | 16.92 | 1,032,830 | -0.62(-3.53%) |
Aug 14, 2009 | 17.89 | 17.89 | 17.35 | 17.54 | 654,605 | -0.46(-2.55%) |
Aug 13, 2009 | 18.17 | 18.20 | 17.63 | 18.00 | 852,007 | -0.13(-0.74%) |
Aug 12, 2009 | 18.14 | 18.67 | 17.94 | 18.13 | 1,380,555 | +0.34(+1.91%) |
Aug 11, 2009 | 17.53 | 17.86 | 17.35 | 17.79 | 1,114,378 | +0.09(+0.54%) |
Aug 10, 2009 | 18.23 | 18.36 | 17.62 | 17.70 | 1,007,590 | -0.75(-4.08%) |
Aug 07, 2009 | 18.11 | 18.48 | 17.81 | 18.45 | 1,791,748 | +0.70(+3.96%) |
Aug 06, 2009 | 18.07 | 18.25 | 17.61 | 17.75 | 962,770 | -0.28(-1.58%) |
Aug 05, 2009 | 18.07 | 18.22 | 17.56 | 18.03 | 1,285,939 | +0.10(+0.58%) |
Aug 04, 2009 | 17.19 | 18.21 | 16.87 | 17.93 | 1,938,238 | +0.70(+4.08%) |
Aug 03, 2009 | 17.24 | 17.50 | 16.70 | 17.22 | 2,779,951 | -0.35(-1.99%) |
Jul 31, 2009 | 17.03 | 17.82 | 17.03 | 17.57 | 2,185,962 | +0.52(+3.07%) |
Jul 30, 2009 | 17.37 | 17.37 | 16.94 | 17.05 | 1,900,254 | -0.15(-0.90%) |
Jul 29, 2009 | 17.16 | 17.48 | 17.00 | 17.20 | 907,248 | -0.14(-0.80%) |
Jul 28, 2009 | 17.06 | 17.54 | 17.06 | 17.34 | 1,354,892 | -0.04(-0.26%) |
Jul 27, 2009 | 16.85 | 17.45 | 16.74 | 17.39 | 2,189,247 | +0.43(+2.56%) |
Jul 24, 2009 | 16.62 | 16.98 | 16.49 | 16.95 | 1,287,177 | +0.06(+0.38%) |
Jul 23, 2009 | 16.29 | 17.25 | 16.24 | 16.89 | 2,053,286 | +0.67(+4.12%) |
Jul 22, 2009 | 15.78 | 16.45 | 15.72 | 16.22 | 1,200,537 | +0.39(+2.46%) |
Jul 21, 2009 | 15.79 | 15.96 | 15.59 | 15.83 | 783,608 | +0.14(+0.92%) |
Jul 20, 2009 | 15.69 | 15.95 | 15.47 | 15.69 | 930,629 | +0.17(+1.12%) |
Jul 17, 2009 | 15.61 | 15.88 | 15.37 | 15.51 | 875,404 | +0.08(+0.52%) |
Jul 16, 2009 | 14.91 | 15.53 | 14.80 | 15.43 | 914,019 | +0.38(+2.55%) |
Jul 15, 2009 | 14.53 | 15.11 | 14.53 | 15.05 | 1,095,925 | +0.72(+5.01%) |
Jul 14, 2009 | 14.03 | 14.38 | 13.86 | 14.33 | 678,631 | +0.26(+1.88%) |
Jul 13, 2009 | 13.80 | 14.07 | 13.79 | 14.07 | 1,133,774 | +0.06(+0.43%) |
Jul 10, 2009 | 13.89 | 14.08 | 13.73 | 14.01 | 1,332,494 | -0.02(-0.11%) |
Jul 09, 2009 | 13.72 | 14.11 | 13.54 | 14.02 | 1,380,557 | +0.46(+3.42%) |
Jul 08, 2009 | 13.84 | 13.93 | 13.37 | 13.56 | 1,477,351 | -0.28(-2.05%) |
Jul 07, 2009 | 14.13 | 14.18 | 13.83 | 13.84 | 768,207 | -0.32(-2.29%) |
Jul 06, 2009 | 14.51 | 14.51 | 14.01 | 14.17 | 800,984 | -0.29(-2.03%) |
Jul 02, 2009 | 14.69 | 14.75 | 14.46 | 14.46 | 644,154 | -0.48(-3.20%) |