Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.03 | 18.12 | 17.87 | 18.08 | 89,710 | +0.09(+0.49%) |
Sep 29, 2009 | 18.00 | 18.06 | 17.93 | 18.00 | 30,196 | +0.00(+0.00%) |
Sep 28, 2009 | 17.86 | 18.08 | 17.86 | 18.00 | 67,406 | +0.15(+0.83%) |
Sep 25, 2009 | 17.86 | 17.99 | 17.84 | 17.85 | 103,677 | -0.09(-0.52%) |
Sep 24, 2009 | 18.06 | 18.31 | 17.86 | 17.94 | 87,252 | -0.13(-0.73%) |
Sep 23, 2009 | 18.38 | 18.38 | 18.07 | 18.07 | 77,976 | +0.01(+0.06%) |
Sep 22, 2009 | 18.19 | 18.19 | 18.01 | 18.06 | 100,795 | +0.00(+0.01%) |
Sep 21, 2009 | 17.95 | 18.35 | 17.91 | 18.06 | 53,507 | -0.04(-0.21%) |
Sep 18, 2009 | 18.00 | 18.34 | 18.00 | 18.10 | 47,507 | +0.12(+0.70%) |
Sep 17, 2009 | 17.98 | 18.07 | 17.92 | 17.97 | 84,832 | +0.15(+0.81%) |
Sep 16, 2009 | 17.86 | 18.01 | 17.81 | 17.83 | 126,180 | -0.05(-0.28%) |
Sep 15, 2009 | 17.90 | 17.95 | 17.73 | 17.88 | 80,967 | -0.03(-0.19%) |
Sep 14, 2009 | 17.81 | 17.96 | 17.75 | 17.91 | 123,031 | +0.02(+0.10%) |
Sep 11, 2009 | 17.82 | 17.91 | 17.81 | 17.90 | 166,834 | +0.10(+0.55%) |
Sep 10, 2009 | 17.92 | 17.92 | 17.63 | 17.80 | 240,273 | +0.12(+0.65%) |
Sep 09, 2009 | 17.73 | 17.74 | 17.61 | 17.68 | 76,922 | +0.01(+0.04%) |
Sep 08, 2009 | 17.59 | 17.71 | 17.54 | 17.68 | 130,459 | +0.34(+1.95%) |
Sep 04, 2009 | 17.22 | 17.36 | 17.18 | 17.34 | 57,304 | +0.13(+0.77%) |
Sep 03, 2009 | 17.23 | 17.27 | 17.12 | 17.21 | 65,730 | +0.03(+0.20%) |
Sep 02, 2009 | 17.05 | 17.28 | 17.05 | 17.17 | 60,612 | +0.04(+0.26%) |
Sep 01, 2009 | 17.24 | 17.40 | 17.07 | 17.13 | 64,859 | -0.27(-1.54%) |
Aug 31, 2009 | 17.26 | 17.40 | 17.21 | 17.40 | 68,608 | +0.10(+0.55%) |
Aug 28, 2009 | 17.44 | 17.44 | 17.24 | 17.30 | 99,552 | -0.06(-0.32%) |
Aug 27, 2009 | 17.30 | 17.41 | 17.17 | 17.36 | 54,020 | -0.00(-0.02%) |
Aug 26, 2009 | 17.26 | 17.42 | 17.26 | 17.36 | 41,486 | +0.02(+0.10%) |
Aug 25, 2009 | 17.32 | 17.47 | 17.29 | 17.34 | 69,965 | +0.09(+0.51%) |
Aug 24, 2009 | 17.36 | 17.39 | 17.25 | 17.25 | 242,675 | -0.05(-0.30%) |
Aug 21, 2009 | 17.18 | 17.37 | 17.18 | 17.31 | 259,921 | +0.17(+1.01%) |
Aug 20, 2009 | 17.02 | 17.14 | 16.99 | 17.13 | 65,475 | +0.13(+0.77%) |
Aug 19, 2009 | 16.79 | 17.03 | 16.77 | 17.00 | 146,028 | +0.14(+0.80%) |
Aug 18, 2009 | 16.75 | 16.91 | 16.69 | 16.87 | 69,530 | +0.15(+0.88%) |
Aug 17, 2009 | 16.64 | 16.77 | 16.48 | 16.72 | 332,575 | -0.21(-1.24%) |
Aug 14, 2009 | 17.00 | 17.37 | 16.84 | 16.93 | 58,583 | -0.02(-0.12%) |
Aug 13, 2009 | 17.02 | 17.02 | 16.86 | 16.95 | 135,831 | -0.06(-0.38%) |
Aug 12, 2009 | 16.92 | 17.07 | 16.87 | 17.01 | 130,113 | +0.13(+0.78%) |
Aug 11, 2009 | 16.90 | 16.98 | 16.88 | 16.88 | 71,792 | -0.04(-0.22%) |
Aug 10, 2009 | 16.96 | 16.97 | 16.85 | 16.92 | 144,305 | -0.11(-0.65%) |
Aug 07, 2009 | 17.06 | 17.09 | 16.98 | 17.03 | 91,970 | +0.03(+0.16%) |
Aug 06, 2009 | 17.12 | 17.18 | 16.89 | 17.00 | 71,490 | -0.11(-0.63%) |
Aug 05, 2009 | 17.35 | 17.35 | 16.98 | 17.11 | 45,650 | -0.11(-0.63%) |
Aug 04, 2009 | 17.16 | 17.39 | 17.14 | 17.22 | 121,414 | +0.00(+0.02%) |
Aug 03, 2009 | 17.25 | 17.58 | 17.08 | 17.22 | 106,662 | +0.09(+0.55%) |
Jul 31, 2009 | 17.00 | 17.23 | 17.00 | 17.12 | 90,519 | +0.11(+0.64%) |
Jul 30, 2009 | 17.08 | 17.23 | 17.01 | 17.01 | 109,280 | +0.05(+0.30%) |
Jul 29, 2009 | 16.83 | 16.97 | 16.82 | 16.96 | 106,088 | +0.11(+0.66%) |
Jul 28, 2009 | 16.84 | 16.93 | 16.77 | 16.85 | 162,806 | -0.08(-0.49%) |
Jul 27, 2009 | 16.84 | 16.94 | 16.77 | 16.94 | 114,694 | +0.02(+0.12%) |
Jul 24, 2009 | 16.74 | 16.92 | 16.73 | 16.92 | 2,019 | +0.14(+0.85%) |
Jul 23, 2009 | 16.66 | 16.94 | 16.65 | 16.77 | 95,201 | +0.14(+0.83%) |
Jul 22, 2009 | 16.61 | 16.77 | 16.61 | 16.64 | 2,049,183 | -0.05(-0.32%) |
Jul 21, 2009 | 16.79 | 16.81 | 16.52 | 16.69 | 60,375 | +0.01(+0.06%) |
Jul 20, 2009 | 16.70 | 16.71 | 16.50 | 16.68 | 99,507 | +0.15(+0.92%) |
Jul 17, 2009 | 16.47 | 16.55 | 16.47 | 16.53 | 127,675 | +0.01(+0.04%) |
Jul 16, 2009 | 16.46 | 16.59 | 16.43 | 16.52 | 103,037 | +0.03(+0.20%) |
Jul 15, 2009 | 16.24 | 16.49 | 16.23 | 16.49 | 114,055 | +0.41(+2.54%) |
Jul 14, 2009 | 16.06 | 16.09 | 15.98 | 16.08 | 186,611 | +0.08(+0.53%) |
Jul 13, 2009 | 15.77 | 16.40 | 15.76 | 15.99 | 48,167 | +0.27(+1.72%) |
Jul 10, 2009 | 15.70 | 15.89 | 15.69 | 15.72 | 90,782 | -0.09(-0.60%) |
Jul 09, 2009 | 15.91 | 15.93 | 15.78 | 15.82 | 64,693 | +0.00(+0.02%) |
Jul 08, 2009 | 15.85 | 15.90 | 15.72 | 15.82 | 109,618 | +0.02(+0.11%) |
Jul 07, 2009 | 15.97 | 16.03 | 15.80 | 15.80 | 111,063 | -0.22(-1.35%) |
Jul 06, 2009 | 15.81 | 16.06 | 15.81 | 16.01 | 90,077 | +0.20(+1.24%) |
Jul 02, 2009 | 15.96 | 15.96 | 15.81 | 15.82 | 61,696 | -0.27(-1.68%) |