Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.20 | 18.20 | 17.79 | 17.87 | 239,400 | -0.23(-1.28%) |
Sep 29, 2009 | 18.05 | 18.20 | 17.93 | 18.10 | 262,149 | +0.10(+0.55%) |
Sep 28, 2009 | 17.63 | 18.08 | 17.62 | 18.00 | 220,380 | +0.47(+2.70%) |
Sep 25, 2009 | 17.57 | 17.74 | 17.53 | 17.53 | 166,235 | -0.11(-0.62%) |
Sep 24, 2009 | 17.88 | 18.04 | 17.62 | 17.64 | 221,825 | -0.19(-1.05%) |
Sep 23, 2009 | 17.78 | 18.08 | 17.68 | 17.83 | 458,634 | +0.13(+0.73%) |
Sep 22, 2009 | 17.90 | 17.90 | 17.66 | 17.70 | 191,883 | -0.07(-0.42%) |
Sep 21, 2009 | 17.75 | 17.88 | 17.72 | 17.77 | 240,956 | -0.03(-0.19%) |
Sep 18, 2009 | 18.19 | 18.19 | 17.81 | 17.81 | 518,190 | -0.26(-1.42%) |
Sep 17, 2009 | 18.24 | 18.30 | 18.04 | 18.06 | 193,076 | +0.18(+0.99%) |
Sep 16, 2009 | 18.06 | 18.22 | 17.85 | 17.89 | 287,608 | -0.11(-0.60%) |
Sep 15, 2009 | 18.13 | 18.24 | 17.92 | 17.99 | 207,316 | -0.09(-0.52%) |
Sep 14, 2009 | 17.90 | 18.09 | 17.77 | 18.09 | 342,047 | -0.22(-1.21%) |
Sep 11, 2009 | 18.28 | 18.39 | 18.09 | 18.31 | 327,163 | +0.01(+0.05%) |
Sep 10, 2009 | 18.11 | 18.31 | 18.02 | 18.30 | 264,556 | +0.12(+0.68%) |
Sep 09, 2009 | 17.98 | 18.22 | 17.92 | 18.18 | 326,031 | +0.25(+1.41%) |
Sep 08, 2009 | 18.17 | 18.23 | 17.80 | 17.93 | 283,343 | -0.04(-0.25%) |
Sep 04, 2009 | 17.86 | 17.97 | 17.62 | 17.97 | 203,364 | +0.15(+0.83%) |
Sep 03, 2009 | 17.77 | 17.82 | 17.52 | 17.82 | 275,751 | +0.22(+1.23%) |
Sep 02, 2009 | 17.76 | 17.80 | 17.57 | 17.60 | 312,018 | -0.13(-0.75%) |
Sep 01, 2009 | 18.22 | 18.39 | 17.72 | 17.74 | 527,875 | -0.61(-3.34%) |
Aug 31, 2009 | 18.25 | 18.42 | 18.19 | 18.35 | 300,168 | -0.00(-0.03%) |
Aug 28, 2009 | 18.59 | 18.68 | 18.29 | 18.36 | 197,062 | -0.11(-0.59%) |
Aug 27, 2009 | 18.53 | 18.55 | 18.24 | 18.46 | 256,263 | +0.02(+0.11%) |
Aug 26, 2009 | 18.56 | 18.65 | 18.37 | 18.44 | 396,687 | -0.11(-0.61%) |
Aug 25, 2009 | 18.56 | 18.68 | 18.43 | 18.56 | 311,272 | +0.15(+0.81%) |
Aug 24, 2009 | 18.44 | 18.65 | 18.29 | 18.41 | 393,707 | +0.06(+0.35%) |
Aug 21, 2009 | 18.11 | 18.38 | 18.10 | 18.35 | 501,126 | +0.32(+1.78%) |
Aug 20, 2009 | 18.12 | 18.21 | 17.89 | 18.02 | 351,912 | -0.10(-0.57%) |
Aug 19, 2009 | 17.93 | 18.16 | 17.78 | 18.13 | 236,258 | +0.06(+0.33%) |
Aug 18, 2009 | 18.21 | 18.21 | 17.94 | 18.07 | 163,470 | -0.10(-0.54%) |
Aug 17, 2009 | 18.10 | 18.30 | 17.97 | 18.17 | 224,103 | -0.13(-0.70%) |
Aug 14, 2009 | 18.36 | 18.36 | 18.08 | 18.30 | 234,849 | -0.16(-0.86%) |
Aug 13, 2009 | 18.42 | 18.49 | 18.15 | 18.45 | 297,399 | +0.06(+0.35%) |
Aug 12, 2009 | 17.85 | 18.49 | 17.85 | 18.39 | 336,317 | +0.45(+2.53%) |
Aug 11, 2009 | 18.07 | 18.16 | 17.89 | 17.94 | 316,455 | -0.16(-0.87%) |
Aug 10, 2009 | 17.96 | 18.23 | 17.93 | 18.09 | 286,780 | +0.05(+0.30%) |
Aug 07, 2009 | 18.22 | 18.35 | 17.95 | 18.04 | 465,509 | +0.11(+0.61%) |
Aug 06, 2009 | 18.09 | 18.26 | 17.77 | 17.93 | 359,779 | -0.00(-0.03%) |
Aug 05, 2009 | 18.25 | 18.46 | 17.84 | 17.94 | 512,295 | -0.34(-1.84%) |
Aug 04, 2009 | 18.01 | 18.33 | 17.89 | 18.27 | 364,140 | +0.25(+1.40%) |
Aug 03, 2009 | 18.13 | 18.27 | 17.57 | 18.02 | 643,898 | +0.70(+4.02%) |
Jul 31, 2009 | 17.26 | 17.64 | 17.07 | 17.32 | 580,912 | +0.05(+0.31%) |
Jul 30, 2009 | 17.37 | 17.53 | 17.19 | 17.27 | 301,010 | -0.01(-0.09%) |
Jul 29, 2009 | 17.16 | 17.37 | 17.15 | 17.28 | 239,321 | +0.05(+0.32%) |
Jul 28, 2009 | 16.99 | 17.29 | 16.98 | 17.23 | 222,469 | +0.13(+0.78%) |
Jul 27, 2009 | 16.92 | 17.10 | 16.92 | 17.10 | 168,173 | +0.09(+0.55%) |
Jul 24, 2009 | 16.84 | 17.02 | 16.68 | 17.00 | 1,415 | +0.18(+1.06%) |
Jul 23, 2009 | 16.68 | 16.93 | 16.55 | 16.82 | 458,253 | +0.06(+0.38%) |
Jul 22, 2009 | 16.39 | 16.88 | 16.39 | 16.76 | 203,360 | +0.21(+1.25%) |
Jul 21, 2009 | 16.36 | 16.63 | 16.36 | 16.55 | 305,049 | +0.24(+1.48%) |
Jul 20, 2009 | 16.28 | 16.35 | 16.06 | 16.31 | 181,801 | +0.04(+0.27%) |
Jul 17, 2009 | 16.30 | 16.34 | 16.10 | 16.27 | 173,199 | +0.02(+0.12%) |
Jul 16, 2009 | 16.13 | 16.34 | 16.02 | 16.25 | 242,323 | +0.07(+0.43%) |
Jul 15, 2009 | 15.92 | 16.19 | 15.86 | 16.18 | 381,846 | +0.39(+2.47%) |
Jul 14, 2009 | 15.96 | 15.98 | 15.69 | 15.79 | 193,610 | -0.23(-1.42%) |
Jul 13, 2009 | 15.71 | 16.02 | 15.64 | 16.01 | 361,785 | +0.63(+4.08%) |
Jul 10, 2009 | 15.41 | 15.53 | 15.31 | 15.39 | 204,062 | -0.15(-0.95%) |
Jul 09, 2009 | 15.66 | 15.66 | 15.39 | 15.53 | 219,420 | -0.02(-0.13%) |
Jul 08, 2009 | 15.80 | 15.94 | 15.43 | 15.55 | 448,141 | -0.24(-1.53%) |
Jul 07, 2009 | 16.11 | 16.39 | 15.80 | 15.80 | 284,553 | -0.41(-2.53%) |
Jul 06, 2009 | 16.05 | 16.25 | 15.91 | 16.21 | 440,383 | +0.09(+0.55%) |
Jul 02, 2009 | 16.65 | 16.65 | 16.12 | 16.12 | 272,771 | -0.65(-3.86%) |