Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.20 | 18.40 | 17.95 | 18.29 | 112,631 | +0.04(+0.22%) |
Sep 29, 2009 | 18.09 | 18.72 | 17.99 | 18.25 | 252,655 | +0.14(+0.77%) |
Sep 28, 2009 | 17.75 | 18.22 | 17.65 | 18.11 | 83,725 | +0.39(+2.20%) |
Sep 25, 2009 | 17.38 | 17.75 | 17.38 | 17.72 | 83,538 | +0.22(+1.26%) |
Sep 24, 2009 | 17.75 | 17.79 | 17.41 | 17.50 | 97,933 | +0.00(+0.00%) |
Sep 23, 2009 | 17.75 | 17.75 | 17.49 | 17.50 | 62,405 | +0.00(+0.00%) |
Sep 22, 2009 | 17.49 | 17.81 | 17.34 | 17.50 | 66,119 | +0.04(+0.23%) |
Sep 21, 2009 | 17.54 | 17.89 | 17.41 | 17.46 | 50,373 | -0.27(-1.52%) |
Sep 18, 2009 | 17.68 | 17.84 | 17.40 | 17.73 | 189,244 | +0.24(+1.37%) |
Sep 17, 2009 | 17.53 | 17.71 | 17.34 | 17.49 | 84,241 | -0.04(-0.23%) |
Sep 16, 2009 | 17.17 | 17.59 | 17.17 | 17.53 | 54,697 | +0.38(+2.22%) |
Sep 15, 2009 | 17.05 | 17.35 | 17.05 | 17.15 | 69,639 | +0.05(+0.29%) |
Sep 14, 2009 | 16.86 | 17.29 | 16.80 | 17.10 | 110,918 | +0.10(+0.59%) |
Sep 11, 2009 | 16.80 | 17.19 | 16.80 | 17.00 | 106,427 | +0.18(+1.07%) |
Sep 10, 2009 | 16.99 | 17.07 | 16.75 | 16.82 | 82,735 | -0.13(-0.77%) |
Sep 09, 2009 | 16.60 | 17.09 | 16.51 | 16.95 | 150,750 | +0.43(+2.60%) |
Sep 08, 2009 | 16.98 | 17.05 | 16.31 | 16.52 | 211,335 | -0.41(-2.42%) |
Sep 04, 2009 | 16.84 | 17.22 | 16.84 | 16.93 | 148,688 | +0.09(+0.53%) |
Sep 03, 2009 | 17.00 | 17.00 | 16.77 | 16.84 | 74,874 | -0.14(-0.82%) |
Sep 02, 2009 | 16.34 | 17.00 | 16.34 | 16.98 | 224,862 | +0.61(+3.73%) |
Sep 01, 2009 | 16.75 | 17.47 | 16.37 | 16.37 | 157,214 | -0.50(-2.96%) |
Aug 31, 2009 | 16.87 | 17.21 | 16.70 | 16.87 | 211,999 | -0.10(-0.59%) |
Aug 28, 2009 | 17.98 | 18.03 | 16.86 | 16.97 | 336,039 | -0.78(-4.39%) |
Aug 27, 2009 | 19.06 | 19.72 | 17.65 | 17.75 | 343,661 | -2.53(-12.48%) |
Aug 26, 2009 | 19.98 | 20.56 | 19.90 | 20.28 | 120,309 | +0.19(+0.95%) |
Aug 25, 2009 | 20.19 | 20.27 | 19.74 | 20.09 | 92,551 | +0.03(+0.15%) |
Aug 24, 2009 | 20.32 | 20.50 | 19.99 | 20.06 | 49,722 | -0.26(-1.28%) |
Aug 21, 2009 | 20.44 | 20.69 | 20.04 | 20.32 | 142,236 | +0.07(+0.35%) |
Aug 20, 2009 | 19.35 | 20.35 | 19.29 | 20.25 | 134,739 | +0.77(+3.95%) |
Aug 19, 2009 | 18.69 | 19.67 | 18.61 | 19.48 | 78,012 | +0.57(+3.01%) |
Aug 18, 2009 | 18.77 | 19.29 | 18.31 | 18.91 | 62,946 | +0.27(+1.45%) |
Aug 17, 2009 | 18.19 | 18.90 | 18.10 | 18.64 | 80,715 | +0.29(+1.58%) |
Aug 14, 2009 | 19.00 | 19.56 | 18.24 | 18.35 | 108,807 | -0.71(-3.73%) |
Aug 13, 2009 | 19.26 | 19.63 | 19.00 | 19.06 | 61,658 | -0.18(-0.94%) |
Aug 12, 2009 | 18.34 | 19.63 | 18.34 | 19.24 | 133,155 | +0.97(+5.31%) |
Aug 11, 2009 | 18.25 | 18.55 | 18.17 | 18.27 | 40,771 | -0.09(-0.49%) |
Aug 10, 2009 | 18.46 | 18.61 | 18.10 | 18.36 | 45,737 | -0.20(-1.08%) |
Aug 07, 2009 | 18.45 | 18.92 | 18.00 | 18.56 | 80,524 | +0.34(+1.87%) |
Aug 06, 2009 | 18.53 | 18.54 | 18.15 | 18.22 | 55,690 | -0.31(-1.67%) |
Aug 05, 2009 | 19.33 | 19.56 | 18.29 | 18.53 | 168,846 | -0.85(-4.39%) |
Aug 04, 2009 | 19.46 | 19.72 | 19.07 | 19.38 | 46,432 | -0.23(-1.17%) |
Aug 03, 2009 | 19.87 | 20.00 | 19.30 | 19.61 | 117,861 | -0.19(-0.96%) |
Jul 31, 2009 | 19.94 | 20.46 | 19.79 | 19.80 | 58,323 | -0.26(-1.30%) |
Jul 30, 2009 | 20.58 | 20.75 | 19.92 | 20.06 | 102,584 | -0.40(-1.96%) |
Jul 29, 2009 | 20.70 | 20.77 | 20.29 | 20.46 | 76,967 | -0.30(-1.45%) |
Jul 28, 2009 | 20.78 | 20.88 | 20.14 | 20.76 | 69,902 | -0.06(-0.29%) |
Jul 27, 2009 | 21.01 | 21.01 | 20.48 | 20.82 | 60,438 | -0.07(-0.34%) |
Jul 24, 2009 | 20.47 | 21.05 | 20.47 | 20.89 | 75,552 | +0.37(+1.80%) |
Jul 23, 2009 | 20.75 | 21.16 | 20.36 | 20.52 | 122,537 | -0.34(-1.63%) |
Jul 22, 2009 | 20.17 | 20.90 | 20.10 | 20.86 | 100,084 | +0.68(+3.37%) |
Jul 21, 2009 | 19.70 | 20.29 | 19.70 | 20.18 | 60,855 | +0.61(+3.12%) |
Jul 20, 2009 | 19.86 | 19.97 | 19.44 | 19.57 | 84,127 | -0.16(-0.81%) |
Jul 17, 2009 | 19.79 | 19.91 | 19.34 | 19.73 | 74,964 | +0.00(+0.00%) |
Jul 16, 2009 | 19.44 | 19.88 | 19.44 | 19.73 | 96,810 | +0.16(+0.82%) |
Jul 15, 2009 | 19.31 | 20.08 | 19.31 | 19.57 | 119,271 | +0.39(+2.03%) |
Jul 14, 2009 | 19.23 | 19.43 | 19.04 | 19.18 | 57,842 | +0.00(+0.00%) |
Jul 13, 2009 | 18.73 | 19.30 | 18.30 | 19.18 | 136,338 | -0.02(-0.10%) |
Jul 10, 2009 | 19.08 | 19.26 | 18.76 | 19.20 | 39,120 | +0.10(+0.52%) |
Jul 09, 2009 | 19.70 | 19.70 | 19.08 | 19.10 | 57,412 | -0.57(-2.90%) |
Jul 08, 2009 | 19.96 | 19.97 | 19.23 | 19.67 | 66,037 | -0.17(-0.86%) |
Jul 07, 2009 | 19.97 | 20.39 | 19.78 | 19.84 | 47,830 | -0.18(-0.90%) |
Jul 06, 2009 | 20.06 | 20.59 | 19.77 | 20.02 | 53,094 | -0.15(-0.74%) |
Jul 02, 2009 | 20.37 | 20.91 | 20.16 | 20.17 | 193,330 | -0.54(-2.61%) |