Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.53 | 17.64 | 17.09 | 17.19 | 629,025 | -0.32(-1.85%) |
Sep 29, 2009 | 17.21 | 17.55 | 17.19 | 17.52 | 368,680 | +0.12(+0.70%) |
Sep 28, 2009 | 17.11 | 17.43 | 16.95 | 17.40 | 376,273 | +0.38(+2.25%) |
Sep 25, 2009 | 17.19 | 17.24 | 16.77 | 17.01 | 877,282 | -0.16(-0.91%) |
Sep 24, 2009 | 17.31 | 17.39 | 17.07 | 17.17 | 698,488 | -0.12(-0.72%) |
Sep 23, 2009 | 17.49 | 17.62 | 17.29 | 17.29 | 544,026 | -0.22(-1.25%) |
Sep 22, 2009 | 17.77 | 17.81 | 17.49 | 17.51 | 540,765 | -0.18(-1.02%) |
Sep 21, 2009 | 17.88 | 17.92 | 17.54 | 17.69 | 553,900 | -0.22(-1.22%) |
Sep 18, 2009 | 17.86 | 18.04 | 17.76 | 17.91 | 844,376 | +0.16(+0.91%) |
Sep 17, 2009 | 17.99 | 18.07 | 17.70 | 17.75 | 486,423 | +0.10(+0.58%) |
Sep 16, 2009 | 17.64 | 17.96 | 17.48 | 17.65 | 369,507 | +0.02(+0.10%) |
Sep 15, 2009 | 17.61 | 17.73 | 17.44 | 17.63 | 374,812 | +0.09(+0.50%) |
Sep 14, 2009 | 16.96 | 17.71 | 16.92 | 17.54 | 887,222 | +0.80(+4.77%) |
Sep 11, 2009 | 16.36 | 16.76 | 16.36 | 16.74 | 1,097,166 | +0.37(+2.29%) |
Sep 10, 2009 | 16.38 | 16.43 | 16.22 | 16.37 | 594,103 | +0.02(+0.15%) |
Sep 09, 2009 | 16.14 | 16.39 | 16.03 | 16.34 | 646,879 | +0.24(+1.47%) |
Sep 08, 2009 | 16.24 | 16.24 | 15.87 | 16.11 | 590,758 | +0.13(+0.82%) |
Sep 04, 2009 | 15.80 | 16.17 | 15.64 | 15.98 | 391,009 | +0.20(+1.27%) |
Sep 03, 2009 | 15.77 | 15.89 | 15.48 | 15.78 | 406,923 | +0.04(+0.28%) |
Sep 02, 2009 | 15.74 | 16.09 | 15.73 | 15.73 | 393,543 | -0.01(-0.08%) |
Sep 01, 2009 | 16.17 | 16.41 | 15.71 | 15.74 | 684,948 | -0.45(-2.78%) |
Aug 31, 2009 | 16.13 | 16.36 | 16.06 | 16.19 | 976,761 | -0.06(-0.38%) |
Aug 28, 2009 | 16.48 | 16.48 | 16.12 | 16.26 | 252,669 | -0.07(-0.46%) |
Aug 27, 2009 | 16.26 | 16.44 | 16.05 | 16.33 | 304,846 | +0.01(+0.08%) |
Aug 26, 2009 | 16.43 | 16.53 | 16.19 | 16.32 | 288,310 | -0.08(-0.49%) |
Aug 25, 2009 | 16.30 | 16.59 | 16.19 | 16.40 | 497,336 | +0.12(+0.77%) |
Aug 24, 2009 | 16.49 | 16.62 | 16.23 | 16.28 | 375,462 | -0.21(-1.25%) |
Aug 21, 2009 | 16.39 | 16.57 | 16.30 | 16.48 | 283,143 | +0.29(+1.81%) |
Aug 20, 2009 | 15.94 | 16.21 | 15.89 | 16.19 | 421,755 | +0.27(+1.69%) |
Aug 19, 2009 | 15.60 | 16.05 | 15.48 | 15.92 | 543,467 | +0.12(+0.75%) |
Aug 18, 2009 | 15.89 | 16.00 | 15.64 | 15.80 | 560,986 | +0.19(+1.20%) |
Aug 17, 2009 | 15.73 | 15.94 | 15.61 | 15.61 | 635,216 | -0.36(-2.23%) |
Aug 14, 2009 | 16.35 | 16.39 | 15.84 | 15.97 | 305,379 | -0.38(-2.33%) |
Aug 13, 2009 | 16.48 | 16.57 | 16.14 | 16.35 | 412,537 | -0.04(-0.27%) |
Aug 12, 2009 | 16.29 | 16.56 | 16.14 | 16.39 | 864,836 | +0.23(+1.43%) |
Aug 11, 2009 | 16.10 | 16.24 | 15.93 | 16.16 | 473,101 | +0.00(+0.00%) |
Aug 10, 2009 | 16.16 | 16.29 | 16.01 | 16.16 | 539,404 | -0.03(-0.19%) |
Aug 07, 2009 | 16.25 | 16.46 | 16.14 | 16.19 | 872,031 | -0.01(-0.04%) |
Aug 06, 2009 | 16.69 | 16.77 | 16.04 | 16.20 | 576,459 | -0.41(-2.48%) |
Aug 05, 2009 | 16.82 | 16.92 | 16.54 | 16.61 | 549,128 | -0.27(-1.63%) |
Aug 04, 2009 | 16.82 | 16.93 | 16.69 | 16.89 | 362,601 | +0.04(+0.26%) |
Aug 03, 2009 | 16.76 | 16.98 | 16.61 | 16.84 | 735,179 | +0.31(+1.89%) |
Jul 31, 2009 | 16.53 | 17.06 | 16.49 | 16.53 | 945,505 | -0.02(-0.11%) |
Jul 30, 2009 | 16.71 | 16.79 | 16.46 | 16.55 | 717,635 | +0.08(+0.49%) |
Jul 29, 2009 | 16.43 | 16.71 | 16.32 | 16.47 | 350,373 | -0.10(-0.60%) |
Jul 28, 2009 | 16.63 | 16.79 | 16.46 | 16.57 | 508,310 | -0.04(-0.24%) |
Jul 27, 2009 | 16.87 | 16.90 | 16.55 | 16.61 | 517,068 | -0.20(-1.21%) |
Jul 24, 2009 | 16.80 | 17.08 | 16.66 | 16.81 | 1,502 | -0.13(-0.77%) |
Jul 23, 2009 | 16.46 | 17.04 | 16.39 | 16.94 | 892,869 | +0.45(+2.73%) |
Jul 22, 2009 | 16.24 | 16.61 | 16.13 | 16.49 | 622,618 | +0.16(+0.96%) |
Jul 21, 2009 | 16.68 | 16.84 | 16.15 | 16.34 | 627,156 | -0.12(-0.76%) |
Jul 20, 2009 | 16.28 | 16.51 | 16.16 | 16.46 | 631,152 | +0.31(+1.93%) |
Jul 17, 2009 | 16.53 | 16.69 | 16.13 | 16.15 | 809,989 | -0.47(-2.85%) |
Jul 16, 2009 | 16.42 | 16.94 | 16.26 | 16.63 | 1,535,151 | +0.92(+5.84%) |
Jul 15, 2009 | 15.16 | 15.90 | 15.08 | 15.71 | 1,302,563 | +0.98(+6.65%) |
Jul 14, 2009 | 14.78 | 14.91 | 14.53 | 14.73 | 355,488 | -0.11(-0.72%) |
Jul 13, 2009 | 14.63 | 14.90 | 14.57 | 14.83 | 706,366 | +0.36(+2.50%) |
Jul 10, 2009 | 14.33 | 14.64 | 14.23 | 14.47 | 373,769 | +0.01(+0.09%) |
Jul 09, 2009 | 14.43 | 14.53 | 14.19 | 14.46 | 526,536 | +0.11(+0.74%) |
Jul 08, 2009 | 14.41 | 14.47 | 14.10 | 14.35 | 649,520 | +0.07(+0.52%) |
Jul 07, 2009 | 14.91 | 14.91 | 14.25 | 14.28 | 671,375 | -0.52(-3.54%) |
Jul 06, 2009 | 14.88 | 15.06 | 14.65 | 14.80 | 723,609 | -0.21(-1.41%) |
Jul 02, 2009 | 15.06 | 15.15 | 14.67 | 15.01 | 575,614 | -0.24(-1.60%) |