Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.07 | 18.26 | 17.56 | 18.00 | 353,913 | +0.03(+0.17%) |
Sep 29, 2009 | 17.99 | 18.15 | 17.78 | 17.97 | 273,111 | +0.15(+0.84%) |
Sep 28, 2009 | 17.59 | 18.09 | 17.42 | 17.82 | 623,429 | +0.04(+0.22%) |
Sep 25, 2009 | 16.92 | 18.01 | 16.84 | 17.78 | 2,991,577 | +1.46(+8.92%) |
Sep 24, 2009 | 17.43 | 17.61 | 16.23 | 16.33 | 548,952 | -1.10(-6.32%) |
Sep 23, 2009 | 17.59 | 17.68 | 17.34 | 17.43 | 203,701 | -0.20(-1.12%) |
Sep 22, 2009 | 17.01 | 17.84 | 17.01 | 17.63 | 350,307 | +0.00(+0.00%) |
Sep 21, 2009 | 16.65 | 17.67 | 16.49 | 17.63 | 443,366 | +0.98(+5.86%) |
Sep 18, 2009 | 16.15 | 16.68 | 16.13 | 16.65 | 331,886 | +0.50(+3.12%) |
Sep 17, 2009 | 16.12 | 16.32 | 15.90 | 16.15 | 180,355 | +0.05(+0.34%) |
Sep 16, 2009 | 15.66 | 16.13 | 15.58 | 16.09 | 360,619 | +0.42(+2.66%) |
Sep 15, 2009 | 16.42 | 16.67 | 15.38 | 15.67 | 572,403 | -0.70(-4.28%) |
Sep 14, 2009 | 16.92 | 17.07 | 16.18 | 16.37 | 415,074 | -0.79(-4.59%) |
Sep 11, 2009 | 17.24 | 17.68 | 17.10 | 17.16 | 210,157 | -0.08(-0.46%) |
Sep 10, 2009 | 17.09 | 17.26 | 16.84 | 17.24 | 156,412 | +0.19(+1.11%) |
Sep 09, 2009 | 16.89 | 17.22 | 16.88 | 17.05 | 114,071 | +0.13(+0.74%) |
Sep 08, 2009 | 17.37 | 17.47 | 16.72 | 16.93 | 224,802 | -0.42(-2.41%) |
Sep 04, 2009 | 17.52 | 17.60 | 16.97 | 17.34 | 98,945 | -0.25(-1.43%) |
Sep 03, 2009 | 17.26 | 17.60 | 16.80 | 17.59 | 112,830 | +0.50(+2.90%) |
Sep 02, 2009 | 17.30 | 17.56 | 17.02 | 17.10 | 121,777 | -0.20(-1.14%) |
Sep 01, 2009 | 17.09 | 17.77 | 17.02 | 17.30 | 309,314 | -0.16(-0.90%) |
Aug 31, 2009 | 18.05 | 18.15 | 17.41 | 17.45 | 166,165 | -0.60(-3.31%) |
Aug 28, 2009 | 18.14 | 18.29 | 17.91 | 18.05 | 133,398 | -0.05(-0.30%) |
Aug 27, 2009 | 17.93 | 18.18 | 17.63 | 18.11 | 118,831 | +0.29(+1.63%) |
Aug 26, 2009 | 17.48 | 17.96 | 17.43 | 17.81 | 159,456 | +0.24(+1.34%) |
Aug 25, 2009 | 18.05 | 18.47 | 17.51 | 17.58 | 160,664 | -0.33(-1.85%) |
Aug 24, 2009 | 17.63 | 18.09 | 17.40 | 17.91 | 128,552 | +0.35(+2.02%) |
Aug 21, 2009 | 17.55 | 17.82 | 17.37 | 17.55 | 144,986 | +0.17(+1.00%) |
Aug 20, 2009 | 17.37 | 17.41 | 16.92 | 17.38 | 150,177 | -0.04(-0.23%) |
Aug 19, 2009 | 17.44 | 17.67 | 17.30 | 17.42 | 110,824 | -0.25(-1.42%) |
Aug 18, 2009 | 17.27 | 17.86 | 17.24 | 17.67 | 205,871 | +0.40(+2.32%) |
Aug 17, 2009 | 17.43 | 17.47 | 16.89 | 17.27 | 258,274 | -0.68(-3.77%) |
Aug 14, 2009 | 18.29 | 18.37 | 17.63 | 17.95 | 209,354 | -0.25(-1.38%) |
Aug 13, 2009 | 18.32 | 18.48 | 17.78 | 18.20 | 153,539 | +0.05(+0.26%) |
Aug 12, 2009 | 18.62 | 18.62 | 17.78 | 18.15 | 330,191 | -0.34(-1.83%) |
Aug 11, 2009 | 18.65 | 18.88 | 18.40 | 18.49 | 373,331 | +0.35(+1.95%) |
Aug 10, 2009 | 18.03 | 18.39 | 17.52 | 18.14 | 318,124 | +0.10(+0.57%) |
Aug 07, 2009 | 18.33 | 18.51 | 17.16 | 18.04 | 409,480 | -0.30(-1.63%) |
Aug 06, 2009 | 18.17 | 18.80 | 17.72 | 18.33 | 323,612 | -0.02(-0.13%) |
Aug 05, 2009 | 18.15 | 19.32 | 17.52 | 18.36 | 955,471 | +1.80(+10.88%) |
Aug 04, 2009 | 16.15 | 16.83 | 15.98 | 16.56 | 277,308 | +0.38(+2.33%) |
Aug 03, 2009 | 16.29 | 16.50 | 15.97 | 16.18 | 451,384 | +0.16(+0.98%) |
Jul 31, 2009 | 15.92 | 16.33 | 15.92 | 16.02 | 186,046 | +0.12(+0.74%) |
Jul 30, 2009 | 15.87 | 16.23 | 15.62 | 15.90 | 192,244 | +0.15(+0.95%) |
Jul 29, 2009 | 15.83 | 16.05 | 15.67 | 15.75 | 137,936 | -0.07(-0.45%) |
Jul 28, 2009 | 16.21 | 16.30 | 15.63 | 15.82 | 243,150 | -0.41(-2.52%) |
Jul 27, 2009 | 16.24 | 16.47 | 15.97 | 16.23 | 189,110 | +0.08(+0.49%) |
Jul 24, 2009 | 16.63 | 16.83 | 15.93 | 16.15 | 321,585 | -0.50(-3.02%) |
Jul 23, 2009 | 16.71 | 17.14 | 15.95 | 16.66 | 489,384 | -0.06(-0.38%) |
Jul 22, 2009 | 15.76 | 16.79 | 15.65 | 16.72 | 300,099 | +0.84(+5.30%) |
Jul 21, 2009 | 16.06 | 16.06 | 15.38 | 15.88 | 164,692 | -0.06(-0.35%) |
Jul 20, 2009 | 15.58 | 16.07 | 15.45 | 15.93 | 202,694 | +0.48(+3.11%) |
Jul 17, 2009 | 15.27 | 15.52 | 15.15 | 15.45 | 112,927 | +0.27(+1.76%) |
Jul 16, 2009 | 15.19 | 15.52 | 15.14 | 15.19 | 276,496 | -0.02(-0.16%) |
Jul 15, 2009 | 14.95 | 15.22 | 14.74 | 15.21 | 243,045 | +0.25(+1.68%) |
Jul 14, 2009 | 14.62 | 15.03 | 14.20 | 14.96 | 256,717 | +0.38(+2.59%) |
Jul 13, 2009 | 14.21 | 14.65 | 13.88 | 14.58 | 268,530 | +0.07(+0.49%) |
Jul 10, 2009 | 14.71 | 14.82 | 14.47 | 14.51 | 165,926 | -0.17(-1.13%) |
Jul 09, 2009 | 14.89 | 14.92 | 14.61 | 14.68 | 277,154 | -0.10(-0.69%) |
Jul 08, 2009 | 14.77 | 14.84 | 14.41 | 14.78 | 357,399 | -0.06(-0.42%) |
Jul 07, 2009 | 15.49 | 15.49 | 14.65 | 14.84 | 255,126 | -0.62(-4.02%) |
Jul 06, 2009 | 15.77 | 15.85 | 14.85 | 15.46 | 337,696 | -0.47(-2.96%) |
Jul 02, 2009 | 16.66 | 16.92 | 15.76 | 15.93 | 228,035 | -0.79(-4.71%) |