Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.42 | 18.70 | 18.13 | 18.41 | 452,536 | -0.04(-0.24%) |
Sep 29, 2009 | 18.61 | 18.68 | 18.35 | 18.46 | 550,154 | -0.16(-0.89%) |
Sep 28, 2009 | 18.49 | 18.79 | 18.27 | 18.62 | 722,349 | +0.15(+0.81%) |
Sep 25, 2009 | 18.74 | 18.81 | 18.29 | 18.47 | 2,258,291 | +0.51(+2.84%) |
Sep 24, 2009 | 18.21 | 18.33 | 17.81 | 17.96 | 687,896 | -0.29(-1.60%) |
Sep 23, 2009 | 18.66 | 18.66 | 18.26 | 18.26 | 571,691 | -0.32(-1.70%) |
Sep 22, 2009 | 18.70 | 18.75 | 18.48 | 18.57 | 423,620 | -0.11(-0.56%) |
Sep 21, 2009 | 18.37 | 18.68 | 18.37 | 18.68 | 768,789 | +0.13(+0.69%) |
Sep 18, 2009 | 18.61 | 18.62 | 18.38 | 18.55 | 1,174,206 | +0.13(+0.69%) |
Sep 17, 2009 | 18.38 | 18.62 | 18.29 | 18.42 | 798,322 | +0.03(+0.16%) |
Sep 16, 2009 | 18.02 | 18.39 | 18.02 | 18.39 | 511,813 | +0.29(+1.62%) |
Sep 15, 2009 | 18.19 | 18.26 | 17.96 | 18.10 | 730,301 | -0.08(-0.45%) |
Sep 14, 2009 | 18.23 | 18.29 | 18.11 | 18.18 | 973,098 | -0.21(-1.14%) |
Sep 11, 2009 | 18.53 | 18.82 | 18.15 | 18.39 | 1,644,660 | +0.46(+2.59%) |
Sep 10, 2009 | 17.49 | 17.94 | 17.27 | 17.93 | 1,189,212 | +0.38(+2.18%) |
Sep 09, 2009 | 17.01 | 17.54 | 16.91 | 17.54 | 882,694 | +0.48(+2.81%) |
Sep 08, 2009 | 17.03 | 17.24 | 16.79 | 17.06 | 710,017 | +0.10(+0.57%) |
Sep 04, 2009 | 16.38 | 16.99 | 16.38 | 16.97 | 991,410 | +0.54(+3.29%) |
Sep 03, 2009 | 16.49 | 16.55 | 16.21 | 16.43 | 934,155 | -0.04(-0.27%) |
Sep 02, 2009 | 16.77 | 16.84 | 16.42 | 16.47 | 1,361,082 | -0.32(-1.88%) |
Sep 01, 2009 | 16.93 | 17.46 | 16.75 | 16.79 | 964,902 | -0.26(-1.54%) |
Aug 31, 2009 | 16.94 | 17.09 | 16.67 | 17.05 | 1,618,786 | +0.01(+0.04%) |
Aug 28, 2009 | 17.42 | 17.69 | 16.97 | 17.04 | 1,430,337 | -0.34(-1.94%) |
Aug 27, 2009 | 17.54 | 17.71 | 17.09 | 17.38 | 842,204 | -0.17(-0.98%) |
Aug 26, 2009 | 17.72 | 17.87 | 17.51 | 17.55 | 519,836 | -0.24(-1.35%) |
Aug 25, 2009 | 17.93 | 18.12 | 17.72 | 17.79 | 1,236,495 | +0.00(+0.00%) |
Aug 24, 2009 | 17.72 | 17.86 | 17.63 | 17.79 | 711,921 | +0.08(+0.47%) |
Aug 21, 2009 | 17.61 | 17.81 | 17.40 | 17.71 | 738,361 | +0.31(+1.81%) |
Aug 20, 2009 | 17.40 | 17.55 | 17.21 | 17.39 | 493,576 | +0.02(+0.13%) |
Aug 19, 2009 | 16.99 | 17.38 | 16.85 | 17.37 | 791,091 | +0.18(+1.05%) |
Aug 18, 2009 | 16.88 | 17.25 | 16.81 | 17.19 | 681,715 | +0.34(+2.00%) |
Aug 17, 2009 | 16.92 | 16.95 | 16.73 | 16.85 | 670,700 | -0.23(-1.36%) |
Aug 14, 2009 | 17.22 | 17.44 | 16.93 | 17.09 | 823,187 | -0.24(-1.39%) |
Aug 13, 2009 | 17.23 | 17.35 | 16.95 | 17.33 | 725,686 | +0.22(+1.27%) |
Aug 12, 2009 | 17.18 | 17.36 | 17.09 | 17.11 | 1,734,626 | -0.01(-0.09%) |
Aug 11, 2009 | 17.36 | 17.45 | 17.12 | 17.12 | 950,953 | -0.25(-1.42%) |
Aug 10, 2009 | 17.52 | 17.90 | 17.35 | 17.37 | 706,220 | -0.29(-1.61%) |
Aug 07, 2009 | 17.99 | 18.01 | 17.56 | 17.66 | 723,108 | -0.02(-0.13%) |
Aug 06, 2009 | 17.93 | 17.98 | 17.52 | 17.68 | 966,016 | -0.05(-0.30%) |
Aug 05, 2009 | 17.96 | 18.09 | 17.58 | 17.73 | 1,122,226 | -0.25(-1.42%) |
Aug 04, 2009 | 17.94 | 18.15 | 17.90 | 17.99 | 616,160 | -0.17(-0.95%) |
Aug 03, 2009 | 18.10 | 18.23 | 17.78 | 18.16 | 941,405 | +0.04(+0.21%) |
Jul 31, 2009 | 18.20 | 18.41 | 18.10 | 18.12 | 928,450 | -0.14(-0.78%) |
Jul 30, 2009 | 18.55 | 18.74 | 18.19 | 18.26 | 978,644 | -0.10(-0.53%) |
Jul 29, 2009 | 18.26 | 18.41 | 18.00 | 18.36 | 1,054,601 | +0.09(+0.49%) |
Jul 28, 2009 | 18.55 | 18.70 | 18.02 | 18.27 | 1,354,756 | -0.44(-2.33%) |
Jul 27, 2009 | 18.71 | 18.81 | 18.38 | 18.71 | 883,937 | -0.04(-0.24%) |
Jul 24, 2009 | 18.53 | 18.77 | 18.33 | 18.75 | 1,194,236 | -0.03(-0.16%) |
Jul 23, 2009 | 18.50 | 19.10 | 18.33 | 18.78 | 1,775,344 | +0.32(+1.71%) |
Jul 22, 2009 | 18.16 | 18.62 | 18.11 | 18.47 | 1,815,498 | +0.28(+1.53%) |
Jul 21, 2009 | 18.18 | 18.19 | 17.91 | 18.19 | 1,405,556 | +0.11(+0.62%) |
Jul 20, 2009 | 17.81 | 18.19 | 17.72 | 18.08 | 1,965,773 | +0.36(+2.03%) |
Jul 17, 2009 | 17.54 | 17.90 | 17.42 | 17.72 | 1,755,779 | +0.19(+1.07%) |
Jul 16, 2009 | 16.50 | 17.57 | 16.41 | 17.53 | 3,432,653 | +1.16(+7.05%) |
Jul 15, 2009 | 16.52 | 17.24 | 15.98 | 16.37 | 5,491,957 | +0.07(+0.41%) |
Jul 14, 2009 | 16.00 | 16.46 | 15.94 | 16.31 | 1,758,180 | +0.25(+1.59%) |
Jul 13, 2009 | 15.90 | 16.13 | 15.60 | 16.05 | 1,174,588 | +0.41(+2.64%) |
Jul 10, 2009 | 15.45 | 15.80 | 15.23 | 15.64 | 1,500,955 | +0.08(+0.53%) |
Jul 09, 2009 | 15.74 | 15.81 | 15.43 | 15.56 | 1,070,642 | -0.15(-0.96%) |
Jul 08, 2009 | 15.92 | 16.18 | 15.35 | 15.71 | 1,823,796 | -0.24(-1.51%) |
Jul 07, 2009 | 16.88 | 16.88 | 15.93 | 15.95 | 1,693,174 | -0.92(-5.47%) |
Jul 06, 2009 | 17.15 | 17.21 | 16.76 | 16.87 | 1,307,401 | -0.37(-2.13%) |
Jul 02, 2009 | 17.04 | 17.46 | 16.99 | 17.24 | 2,427,414 | +0.44(+2.64%) |