Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.63 | 18.09 | 17.39 | 17.61 | 355,765 | +0.05(+0.29%) |
Sep 29, 2009 | 17.36 | 17.70 | 17.36 | 17.56 | 474,775 | +0.11(+0.63%) |
Sep 28, 2009 | 16.93 | 17.51 | 16.93 | 17.45 | 445,427 | +0.47(+2.78%) |
Sep 25, 2009 | 17.04 | 17.13 | 16.80 | 16.98 | 436,446 | -0.10(-0.59%) |
Sep 24, 2009 | 18.06 | 18.27 | 16.95 | 17.08 | 1,149,049 | -0.94(-5.19%) |
Sep 23, 2009 | 19.04 | 19.04 | 17.63 | 18.02 | 1,441,856 | +0.08(+0.47%) |
Sep 22, 2009 | 17.95 | 18.06 | 17.92 | 17.93 | 360,691 | +0.11(+0.61%) |
Sep 21, 2009 | 17.53 | 17.96 | 17.42 | 17.82 | 500,656 | +0.13(+0.76%) |
Sep 18, 2009 | 17.64 | 17.80 | 17.40 | 17.69 | 629,569 | +0.13(+0.77%) |
Sep 17, 2009 | 17.39 | 17.74 | 17.20 | 17.56 | 453,245 | +0.18(+1.02%) |
Sep 16, 2009 | 16.98 | 17.50 | 16.91 | 17.38 | 976,053 | +0.41(+2.43%) |
Sep 15, 2009 | 16.98 | 17.13 | 16.79 | 16.97 | 301,440 | -0.02(-0.10%) |
Sep 14, 2009 | 16.81 | 16.98 | 16.57 | 16.98 | 182,883 | +0.16(+0.95%) |
Sep 11, 2009 | 16.87 | 16.93 | 16.68 | 16.82 | 144,991 | +0.03(+0.15%) |
Sep 10, 2009 | 16.91 | 17.07 | 16.44 | 16.80 | 269,253 | -0.10(-0.60%) |
Sep 09, 2009 | 16.90 | 18.10 | 16.79 | 16.90 | 432,357 | +0.05(+0.30%) |
Sep 08, 2009 | 17.26 | 17.35 | 16.72 | 16.85 | 440,173 | -0.16(-0.94%) |
Sep 04, 2009 | 16.61 | 17.05 | 16.55 | 17.01 | 128,634 | +0.20(+1.20%) |
Sep 03, 2009 | 16.42 | 16.81 | 16.36 | 16.81 | 260,888 | +0.35(+2.15%) |
Sep 02, 2009 | 16.22 | 16.59 | 16.21 | 16.45 | 368,762 | +0.02(+0.10%) |
Sep 01, 2009 | 16.55 | 17.09 | 16.34 | 16.43 | 528,442 | -0.20(-1.22%) |
Aug 31, 2009 | 16.81 | 16.81 | 16.50 | 16.64 | 837,903 | -0.31(-1.84%) |
Aug 28, 2009 | 17.36 | 17.44 | 16.86 | 16.95 | 176,612 | -0.24(-1.37%) |
Aug 27, 2009 | 17.01 | 17.28 | 16.81 | 17.18 | 114,133 | -0.01(-0.05%) |
Aug 26, 2009 | 17.22 | 17.58 | 17.06 | 17.19 | 196,416 | -0.10(-0.58%) |
Aug 25, 2009 | 17.21 | 17.57 | 17.13 | 17.29 | 143,579 | +0.14(+0.84%) |
Aug 24, 2009 | 17.56 | 17.61 | 17.03 | 17.15 | 169,495 | -0.31(-1.79%) |
Aug 21, 2009 | 16.81 | 17.54 | 16.76 | 17.46 | 422,098 | +0.87(+5.23%) |
Aug 20, 2009 | 16.59 | 16.69 | 16.33 | 16.59 | 144,948 | +0.00(+0.00%) |
Aug 19, 2009 | 16.43 | 16.71 | 16.29 | 16.59 | 218,468 | -0.12(-0.71%) |
Aug 18, 2009 | 16.33 | 16.84 | 16.11 | 16.71 | 249,065 | +0.56(+3.44%) |
Aug 17, 2009 | 16.11 | 16.32 | 15.97 | 16.16 | 276,123 | -0.55(-3.28%) |
Aug 14, 2009 | 17.63 | 17.63 | 16.48 | 16.70 | 359,081 | -1.04(-5.84%) |
Aug 13, 2009 | 18.04 | 18.04 | 17.49 | 17.74 | 190,635 | -0.17(-0.94%) |
Aug 12, 2009 | 17.11 | 18.12 | 16.99 | 17.91 | 375,653 | +0.87(+5.09%) |
Aug 11, 2009 | 17.10 | 17.15 | 16.77 | 17.04 | 130,542 | -0.19(-1.08%) |
Aug 10, 2009 | 17.55 | 17.59 | 17.01 | 17.23 | 170,943 | -0.41(-2.34%) |
Aug 07, 2009 | 17.30 | 17.88 | 17.09 | 17.64 | 506,776 | +0.67(+3.92%) |
Aug 06, 2009 | 17.07 | 17.27 | 16.75 | 16.97 | 188,205 | -0.05(-0.30%) |
Aug 05, 2009 | 17.29 | 17.46 | 16.87 | 17.02 | 173,996 | -0.30(-1.75%) |
Aug 04, 2009 | 17.19 | 17.45 | 17.07 | 17.33 | 220,440 | -0.08(-0.44%) |
Aug 03, 2009 | 17.24 | 17.41 | 17.07 | 17.40 | 183,977 | +0.41(+2.43%) |
Jul 31, 2009 | 16.94 | 17.38 | 16.86 | 16.99 | 275,393 | -0.06(-0.35%) |
Jul 30, 2009 | 16.62 | 17.36 | 16.62 | 17.05 | 475,928 | +0.51(+3.06%) |
Jul 29, 2009 | 16.82 | 16.95 | 16.45 | 16.54 | 253,248 | -0.48(-2.82%) |
Jul 28, 2009 | 16.47 | 17.08 | 16.32 | 17.02 | 370,961 | +0.38(+2.28%) |
Jul 27, 2009 | 17.18 | 17.18 | 16.53 | 16.64 | 389,111 | -0.68(-3.94%) |
Jul 24, 2009 | 17.23 | 17.35 | 16.77 | 17.33 | 199 | -0.05(-0.29%) |
Jul 23, 2009 | 16.70 | 17.61 | 16.55 | 17.38 | 365,153 | +0.62(+3.72%) |
Jul 22, 2009 | 16.70 | 16.90 | 16.46 | 16.75 | 301,496 | -0.10(-0.60%) |
Jul 21, 2009 | 17.30 | 17.46 | 16.49 | 16.86 | 349,376 | -0.27(-1.57%) |
Jul 20, 2009 | 17.13 | 17.34 | 16.82 | 17.13 | 223,529 | +0.13(+0.79%) |
Jul 17, 2009 | 16.95 | 17.11 | 16.77 | 16.99 | 242,246 | +0.08(+0.50%) |
Jul 16, 2009 | 16.64 | 17.06 | 16.50 | 16.91 | 415,186 | +0.07(+0.40%) |
Jul 15, 2009 | 15.95 | 16.89 | 15.79 | 16.84 | 497,318 | +1.13(+7.19%) |
Jul 14, 2009 | 15.62 | 15.79 | 15.38 | 15.71 | 272,911 | +0.11(+0.70%) |
Jul 13, 2009 | 15.03 | 15.60 | 15.02 | 15.60 | 399,898 | +0.76(+5.11%) |
Jul 10, 2009 | 14.28 | 14.92 | 14.28 | 14.84 | 464,850 | +0.38(+2.62%) |
Jul 09, 2009 | 14.50 | 14.79 | 14.28 | 14.46 | 297,926 | +0.12(+0.82%) |
Jul 08, 2009 | 14.45 | 14.53 | 13.94 | 14.34 | 375,641 | +0.02(+0.12%) |
Jul 07, 2009 | 15.16 | 15.21 | 14.29 | 14.33 | 430,358 | -0.76(-5.03%) |
Jul 06, 2009 | 15.14 | 15.16 | 14.29 | 15.09 | 639,041 | -0.19(-1.27%) |
Jul 02, 2009 | 15.97 | 16.12 | 15.10 | 15.28 | 447,360 | -1.02(-6.26%) |