Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.23 | 17.29 | 16.72 | 17.01 | 778,008 | -0.15(-0.87%) |
Sep 29, 2009 | 17.46 | 17.51 | 17.15 | 17.16 | 404,958 | -0.23(-1.32%) |
Sep 28, 2009 | 17.37 | 17.68 | 17.27 | 17.39 | 466,790 | +0.13(+0.75%) |
Sep 25, 2009 | 17.39 | 17.39 | 17.11 | 17.26 | 745,548 | -0.03(-0.17%) |
Sep 24, 2009 | 17.93 | 18.01 | 17.22 | 17.29 | 520,386 | -0.60(-3.35%) |
Sep 23, 2009 | 17.91 | 18.27 | 17.82 | 17.89 | 385,430 | -0.03(-0.17%) |
Sep 22, 2009 | 17.94 | 18.08 | 17.79 | 17.92 | 365,616 | +0.07(+0.39%) |
Sep 21, 2009 | 17.81 | 17.91 | 17.61 | 17.85 | 305,736 | -0.04(-0.22%) |
Sep 18, 2009 | 17.84 | 18.19 | 17.61 | 17.89 | 607,848 | +0.04(+0.22%) |
Sep 17, 2009 | 18.09 | 18.21 | 17.79 | 17.85 | 337,584 | -0.21(-1.16%) |
Sep 16, 2009 | 18.18 | 18.18 | 17.71 | 18.06 | 384,328 | -0.12(-0.66%) |
Sep 15, 2009 | 18.25 | 18.30 | 17.99 | 18.18 | 329,969 | -0.16(-0.87%) |
Sep 14, 2009 | 18.25 | 18.45 | 18.11 | 18.34 | 392,562 | -0.02(-0.11%) |
Sep 11, 2009 | 18.98 | 19.00 | 18.36 | 18.36 | 516,570 | -0.65(-3.42%) |
Sep 10, 2009 | 18.65 | 19.16 | 18.65 | 19.01 | 575,032 | +0.32(+1.71%) |
Sep 09, 2009 | 18.32 | 18.75 | 18.11 | 18.69 | 317,117 | +0.37(+2.02%) |
Sep 08, 2009 | 18.10 | 18.33 | 17.92 | 18.32 | 273,138 | +0.28(+1.55%) |
Sep 04, 2009 | 17.85 | 18.06 | 17.66 | 18.04 | 247,141 | +0.20(+1.12%) |
Sep 03, 2009 | 17.77 | 18.07 | 17.54 | 17.84 | 196,835 | +0.14(+0.79%) |
Sep 02, 2009 | 17.66 | 17.89 | 17.58 | 17.70 | 240,019 | +0.07(+0.40%) |
Sep 01, 2009 | 18.07 | 18.58 | 17.55 | 17.63 | 348,849 | -0.64(-3.50%) |
Aug 31, 2009 | 18.20 | 18.45 | 18.12 | 18.27 | 344,483 | +0.00(+0.00%) |
Aug 28, 2009 | 18.27 | 18.59 | 18.11 | 18.27 | 274,909 | +0.30(+1.67%) |
Aug 27, 2009 | 18.06 | 18.16 | 17.59 | 17.97 | 217,691 | -0.17(-0.94%) |
Aug 26, 2009 | 18.30 | 18.37 | 18.06 | 18.14 | 420,399 | -0.27(-1.47%) |
Aug 25, 2009 | 18.45 | 18.62 | 18.27 | 18.41 | 227,857 | -0.02(-0.11%) |
Aug 24, 2009 | 18.53 | 18.84 | 18.05 | 18.43 | 538,959 | +0.06(+0.33%) |
Aug 21, 2009 | 17.88 | 18.45 | 17.69 | 18.37 | 610,898 | +0.72(+4.08%) |
Aug 20, 2009 | 16.74 | 17.75 | 16.26 | 17.65 | 971,845 | +0.12(+0.68%) |
Aug 19, 2009 | 17.31 | 17.53 | 17.11 | 17.53 | 465,715 | +0.06(+0.34%) |
Aug 18, 2009 | 17.13 | 17.56 | 17.07 | 17.47 | 351,127 | +0.45(+2.64%) |
Aug 17, 2009 | 17.02 | 17.15 | 16.73 | 17.02 | 370,136 | -0.23(-1.33%) |
Aug 14, 2009 | 17.80 | 17.88 | 17.04 | 17.25 | 333,621 | -0.48(-2.71%) |
Aug 13, 2009 | 17.46 | 17.76 | 17.32 | 17.73 | 217,571 | +0.32(+1.84%) |
Aug 12, 2009 | 17.01 | 17.61 | 16.87 | 17.41 | 306,057 | +0.41(+2.41%) |
Aug 11, 2009 | 17.04 | 17.25 | 16.85 | 17.00 | 208,116 | -0.15(-0.87%) |
Aug 10, 2009 | 17.41 | 17.62 | 16.99 | 17.15 | 256,962 | -0.39(-2.22%) |
Aug 07, 2009 | 17.40 | 17.67 | 17.12 | 17.54 | 314,198 | +0.41(+2.39%) |
Aug 06, 2009 | 17.65 | 17.80 | 17.07 | 17.13 | 374,117 | -0.41(-2.34%) |
Aug 05, 2009 | 18.32 | 18.42 | 17.44 | 17.54 | 624,192 | -0.82(-4.47%) |
Aug 04, 2009 | 18.32 | 18.55 | 18.10 | 18.36 | 222,399 | -0.09(-0.49%) |
Aug 03, 2009 | 18.56 | 18.70 | 18.03 | 18.45 | 344,672 | +0.05(+0.27%) |
Jul 31, 2009 | 18.47 | 18.71 | 18.37 | 18.40 | 487,284 | -0.17(-0.92%) |
Jul 30, 2009 | 18.70 | 19.00 | 18.41 | 18.57 | 508,444 | +0.05(+0.27%) |
Jul 29, 2009 | 18.10 | 18.62 | 18.08 | 18.52 | 437,976 | +0.27(+1.48%) |
Jul 28, 2009 | 18.05 | 18.63 | 18.05 | 18.25 | 368,392 | +0.05(+0.27%) |
Jul 27, 2009 | 18.40 | 18.44 | 18.03 | 18.20 | 398,881 | -0.03(-0.16%) |
Jul 24, 2009 | 18.08 | 18.23 | 17.65 | 18.23 | 483,253 | -0.04(-0.22%) |
Jul 23, 2009 | 17.90 | 18.43 | 17.68 | 18.27 | 696,423 | +0.27(+1.50%) |
Jul 22, 2009 | 17.32 | 18.09 | 17.24 | 18.00 | 739,187 | +0.70(+4.05%) |
Jul 21, 2009 | 17.64 | 17.64 | 17.06 | 17.30 | 1,165,273 | -0.26(-1.48%) |
Jul 20, 2009 | 17.72 | 17.83 | 17.44 | 17.56 | 768,505 | +0.06(+0.34%) |
Jul 17, 2009 | 17.41 | 17.60 | 17.30 | 17.50 | 1,053,400 | +0.17(+0.98%) |
Jul 16, 2009 | 16.68 | 17.36 | 16.63 | 17.33 | 555,690 | +0.56(+3.34%) |
Jul 15, 2009 | 16.25 | 16.77 | 16.14 | 16.77 | 637,173 | +0.82(+5.14%) |
Jul 14, 2009 | 15.81 | 16.04 | 15.77 | 15.95 | 406,835 | +0.08(+0.50%) |
Jul 13, 2009 | 15.48 | 15.90 | 15.07 | 15.87 | 481,153 | +0.52(+3.39%) |
Jul 10, 2009 | 14.88 | 15.43 | 14.88 | 15.35 | 527,802 | +0.18(+1.19%) |
Jul 09, 2009 | 15.21 | 15.47 | 15.14 | 15.17 | 586,829 | +0.10(+0.66%) |
Jul 08, 2009 | 15.19 | 15.35 | 14.85 | 15.07 | 780,521 | -0.04(-0.26%) |
Jul 07, 2009 | 15.52 | 15.86 | 15.08 | 15.11 | 508,301 | -0.48(-3.08%) |
Jul 06, 2009 | 15.90 | 15.93 | 15.32 | 15.59 | 501,780 | -0.34(-2.13%) |
Jul 02, 2009 | 16.12 | 16.14 | 15.63 | 15.93 | 613,316 | -0.25(-1.55%) |