Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.50 | 18.53 | 18.39 | 18.42 | 709,474 | -0.06(-0.32%) |
Sep 29, 2009 | 18.56 | 18.56 | 18.32 | 18.48 | 500,577 | -0.02(-0.11%) |
Sep 28, 2009 | 18.35 | 18.54 | 18.35 | 18.50 | 604,113 | +0.13(+0.71%) |
Sep 25, 2009 | 18.50 | 18.54 | 18.37 | 18.37 | 386,679 | -0.06(-0.32%) |
Sep 24, 2009 | 18.46 | 18.59 | 18.40 | 18.43 | 512,753 | -0.03(-0.18%) |
Sep 23, 2009 | 18.51 | 18.81 | 18.45 | 18.46 | 753,360 | +0.03(+0.18%) |
Sep 22, 2009 | 18.71 | 18.75 | 18.42 | 18.43 | 861,268 | -0.16(-0.84%) |
Sep 21, 2009 | 18.68 | 18.71 | 18.37 | 18.59 | 635,470 | -0.05(-0.28%) |
Sep 18, 2009 | 18.64 | 18.76 | 18.63 | 18.64 | 702,598 | -0.04(-0.21%) |
Sep 17, 2009 | 18.86 | 18.93 | 18.65 | 18.68 | 596,679 | +0.03(+0.14%) |
Sep 16, 2009 | 18.57 | 18.88 | 18.50 | 18.65 | 609,186 | +0.09(+0.49%) |
Sep 15, 2009 | 18.29 | 18.56 | 18.29 | 18.56 | 630,063 | +0.24(+1.28%) |
Sep 14, 2009 | 18.14 | 18.36 | 18.13 | 18.33 | 539,298 | +0.07(+0.39%) |
Sep 11, 2009 | 18.12 | 18.28 | 18.05 | 18.25 | 655,633 | +0.18(+0.98%) |
Sep 10, 2009 | 18.12 | 18.18 | 17.93 | 18.08 | 614,588 | -0.01(-0.07%) |
Sep 09, 2009 | 18.05 | 18.15 | 17.97 | 18.09 | 533,510 | +0.01(+0.04%) |
Sep 08, 2009 | 17.93 | 18.18 | 17.90 | 18.08 | 886,443 | +0.28(+1.58%) |
Sep 04, 2009 | 17.78 | 17.93 | 17.66 | 17.80 | 1,093,156 | +0.04(+0.22%) |
Sep 03, 2009 | 17.73 | 17.78 | 17.54 | 17.76 | 756,654 | +0.06(+0.33%) |
Sep 02, 2009 | 17.57 | 17.78 | 17.40 | 17.71 | 844,043 | +0.01(+0.07%) |
Sep 01, 2009 | 17.69 | 17.88 | 17.54 | 17.69 | 1,171,056 | -0.12(-0.66%) |
Aug 31, 2009 | 17.88 | 17.97 | 17.69 | 17.81 | 1,032,687 | -0.19(-1.05%) |
Aug 28, 2009 | 17.98 | 18.01 | 17.77 | 18.00 | 1,467,201 | -0.24(-1.29%) |
Aug 27, 2009 | 18.19 | 18.32 | 18.08 | 18.23 | 398,954 | +0.02(+0.11%) |
Aug 26, 2009 | 18.24 | 18.39 | 18.09 | 18.22 | 854,379 | -0.02(-0.11%) |
Aug 25, 2009 | 18.39 | 18.46 | 18.16 | 18.23 | 900,278 | -0.18(-0.96%) |
Aug 24, 2009 | 18.24 | 18.43 | 18.19 | 18.41 | 1,004,720 | +0.17(+0.93%) |
Aug 21, 2009 | 17.86 | 18.31 | 17.86 | 18.24 | 1,287,430 | +0.02(+0.11%) |
Aug 20, 2009 | 18.13 | 18.28 | 18.02 | 18.22 | 829,491 | +0.03(+0.18%) |
Aug 19, 2009 | 17.99 | 18.27 | 17.97 | 18.19 | 688,929 | +0.12(+0.69%) |
Aug 18, 2009 | 18.01 | 18.15 | 17.76 | 18.06 | 683,403 | -0.01(-0.07%) |
Aug 17, 2009 | 18.02 | 18.22 | 18.01 | 18.08 | 924,937 | -0.07(-0.36%) |
Aug 14, 2009 | 18.25 | 18.34 | 18.05 | 18.14 | 658,922 | -0.16(-0.89%) |
Aug 13, 2009 | 18.29 | 18.31 | 18.11 | 18.31 | 438,816 | +0.07(+0.36%) |
Aug 12, 2009 | 18.14 | 18.37 | 18.05 | 18.24 | 519,445 | +0.05(+0.29%) |
Aug 11, 2009 | 18.08 | 18.28 | 17.95 | 18.19 | 602,328 | -0.01(-0.07%) |
Aug 10, 2009 | 17.94 | 18.20 | 17.77 | 18.20 | 603,515 | +0.09(+0.47%) |
Aug 07, 2009 | 17.92 | 18.23 | 17.90 | 18.12 | 733,554 | +0.23(+1.28%) |
Aug 06, 2009 | 18.21 | 18.21 | 17.84 | 17.89 | 1,032,052 | -0.16(-0.87%) |
Aug 05, 2009 | 18.67 | 18.69 | 17.93 | 18.05 | 614,423 | -0.01(-0.04%) |
Aug 04, 2009 | 17.93 | 18.18 | 17.93 | 18.05 | 711,732 | +0.02(+0.11%) |
Aug 03, 2009 | 17.91 | 18.08 | 17.71 | 18.03 | 823,118 | +0.27(+1.55%) |
Jul 31, 2009 | 17.65 | 17.91 | 17.65 | 17.76 | 641,843 | +0.00(+0.00%) |
Jul 30, 2009 | 17.68 | 17.84 | 17.45 | 17.76 | 661,116 | +0.14(+0.82%) |
Jul 29, 2009 | 17.63 | 17.77 | 17.50 | 17.61 | 567,110 | -0.14(-0.81%) |
Jul 28, 2009 | 17.58 | 17.77 | 17.53 | 17.76 | 712,091 | +0.19(+1.08%) |
Jul 27, 2009 | 17.48 | 17.65 | 17.45 | 17.57 | 458,700 | -0.08(-0.44%) |
Jul 24, 2009 | 17.37 | 17.65 | 17.17 | 17.65 | 548,915 | +0.27(+1.58%) |
Jul 23, 2009 | 17.08 | 17.62 | 16.99 | 17.37 | 478,774 | +0.25(+1.49%) |
Jul 22, 2009 | 17.18 | 17.21 | 17.05 | 17.12 | 362,434 | -0.07(-0.42%) |
Jul 21, 2009 | 17.05 | 17.21 | 16.89 | 17.19 | 665,430 | +0.18(+1.04%) |
Jul 20, 2009 | 16.84 | 17.05 | 16.65 | 17.01 | 569,097 | +0.15(+0.89%) |
Jul 17, 2009 | 16.95 | 16.95 | 16.69 | 16.86 | 481,428 | -0.05(-0.27%) |
Jul 16, 2009 | 16.47 | 17.00 | 16.40 | 16.91 | 1,709,875 | +0.33(+2.01%) |
Jul 15, 2009 | 16.36 | 16.63 | 16.27 | 16.57 | 465,000 | +0.25(+1.52%) |
Jul 14, 2009 | 16.35 | 16.44 | 16.16 | 16.33 | 388,764 | +0.02(+0.12%) |
Jul 13, 2009 | 16.09 | 16.33 | 16.05 | 16.31 | 455,003 | +0.19(+1.18%) |
Jul 10, 2009 | 16.24 | 16.29 | 16.02 | 16.12 | 274,686 | -0.10(-0.64%) |
Jul 09, 2009 | 16.23 | 16.29 | 16.00 | 16.22 | 419,036 | +0.02(+0.12%) |
Jul 08, 2009 | 16.28 | 16.40 | 16.02 | 16.20 | 472,340 | -0.07(-0.40%) |
Jul 07, 2009 | 16.54 | 16.67 | 16.27 | 16.27 | 423,002 | -0.31(-1.85%) |
Jul 06, 2009 | 16.35 | 16.66 | 16.31 | 16.57 | 410,015 | +0.23(+1.40%) |
Jul 02, 2009 | 16.69 | 16.70 | 16.35 | 16.35 | 456,208 | -0.48(-2.87%) |