Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.29 | 18.34 | 17.93 | 18.21 | 222,316 | -0.12(-0.64%) |
Sep 29, 2009 | 18.45 | 18.45 | 18.25 | 18.32 | 202,465 | -0.06(-0.32%) |
Sep 28, 2009 | 17.99 | 18.48 | 17.96 | 18.38 | 428,060 | +0.48(+2.71%) |
Sep 25, 2009 | 17.84 | 18.01 | 17.82 | 17.90 | 298,784 | -0.04(-0.23%) |
Sep 24, 2009 | 18.02 | 18.10 | 17.89 | 17.94 | 337,547 | -0.01(-0.05%) |
Sep 23, 2009 | 18.05 | 18.21 | 17.93 | 17.95 | 182,992 | -0.09(-0.52%) |
Sep 22, 2009 | 18.13 | 18.13 | 17.90 | 18.04 | 308,874 | -0.00(-0.02%) |
Sep 21, 2009 | 18.00 | 18.10 | 17.84 | 18.05 | 571,263 | -0.04(-0.20%) |
Sep 18, 2009 | 18.29 | 18.29 | 17.95 | 18.08 | 622,071 | -0.19(-1.03%) |
Sep 17, 2009 | 18.19 | 18.32 | 18.14 | 18.27 | 154,325 | +0.31(+1.75%) |
Sep 16, 2009 | 18.27 | 18.27 | 17.92 | 17.96 | 457,028 | -0.30(-1.67%) |
Sep 15, 2009 | 18.40 | 18.43 | 18.20 | 18.26 | 306,771 | -0.19(-1.04%) |
Sep 14, 2009 | 18.18 | 18.47 | 18.15 | 18.45 | 196,189 | +0.20(+1.11%) |
Sep 11, 2009 | 18.27 | 18.33 | 18.15 | 18.25 | 169,550 | -0.02(-0.12%) |
Sep 10, 2009 | 18.11 | 18.27 | 17.90 | 18.27 | 640,458 | +0.16(+0.89%) |
Sep 09, 2009 | 18.45 | 18.45 | 17.96 | 18.11 | 452,592 | +0.04(+0.25%) |
Sep 08, 2009 | 18.42 | 18.42 | 17.97 | 18.07 | 372,366 | -0.14(-0.76%) |
Sep 04, 2009 | 17.84 | 18.22 | 17.84 | 18.21 | 183,391 | +0.22(+1.20%) |
Sep 03, 2009 | 17.93 | 18.02 | 17.79 | 17.99 | 332,393 | +0.05(+0.30%) |
Sep 02, 2009 | 17.85 | 18.08 | 17.85 | 17.94 | 373,503 | -0.01(-0.07%) |
Sep 01, 2009 | 17.96 | 18.09 | 17.89 | 17.95 | 681,824 | -0.07(-0.37%) |
Aug 31, 2009 | 17.85 | 18.07 | 17.85 | 18.02 | 429,385 | +0.03(+0.17%) |
Aug 28, 2009 | 18.26 | 18.26 | 17.84 | 17.99 | 276,964 | -0.17(-0.91%) |
Aug 27, 2009 | 18.06 | 18.23 | 17.86 | 18.15 | 119,810 | +0.00(+0.00%) |
Aug 26, 2009 | 18.31 | 18.31 | 18.06 | 18.15 | 204,470 | -0.13(-0.74%) |
Aug 25, 2009 | 18.41 | 18.48 | 18.21 | 18.29 | 193,167 | -0.03(-0.15%) |
Aug 24, 2009 | 18.15 | 18.34 | 18.08 | 18.32 | 253,429 | +0.15(+0.84%) |
Aug 21, 2009 | 17.99 | 18.32 | 18.12 | 18.16 | 687,661 | +0.17(+0.95%) |
Aug 20, 2009 | 17.65 | 18.07 | 17.62 | 17.99 | 711,704 | +0.22(+1.21%) |
Aug 19, 2009 | 17.46 | 17.89 | 17.46 | 17.78 | 401,902 | +0.14(+0.81%) |
Aug 18, 2009 | 17.52 | 17.69 | 17.34 | 17.63 | 808,293 | +0.13(+0.74%) |
Aug 17, 2009 | 17.48 | 17.74 | 17.33 | 17.50 | 683,816 | -0.19(-1.06%) |
Aug 14, 2009 | 17.76 | 17.83 | 17.48 | 17.69 | 369,321 | -0.13(-0.70%) |
Aug 13, 2009 | 17.84 | 17.84 | 17.65 | 17.82 | 203,670 | +0.07(+0.38%) |
Aug 12, 2009 | 17.56 | 18.01 | 17.56 | 17.75 | 622,963 | +0.07(+0.41%) |
Aug 11, 2009 | 17.55 | 17.76 | 17.49 | 17.68 | 277,733 | +0.09(+0.51%) |
Aug 10, 2009 | 17.31 | 17.86 | 17.31 | 17.59 | 564,045 | +0.18(+1.03%) |
Aug 07, 2009 | 18.10 | 18.27 | 17.41 | 17.41 | 1,359,293 | -0.45(-2.51%) |
Aug 06, 2009 | 17.90 | 18.00 | 17.54 | 17.86 | 1,303,994 | -0.01(-0.07%) |
Aug 05, 2009 | 17.71 | 17.98 | 16.29 | 17.87 | 1,253,210 | +0.12(+0.68%) |
Aug 04, 2009 | 17.93 | 18.40 | 17.06 | 17.75 | 881,344 | +1.06(+6.34%) |
Aug 03, 2009 | 16.55 | 16.72 | 16.35 | 16.69 | 316,593 | +0.33(+2.00%) |
Jul 31, 2009 | 16.28 | 16.58 | 16.28 | 16.36 | 276,895 | -0.00(-0.03%) |
Jul 30, 2009 | 16.26 | 16.48 | 16.13 | 16.37 | 643,125 | +0.27(+1.67%) |
Jul 29, 2009 | 16.07 | 16.34 | 15.97 | 16.10 | 335,083 | -0.15(-0.94%) |
Jul 28, 2009 | 16.15 | 16.36 | 16.00 | 16.25 | 936,349 | +0.19(+1.20%) |
Jul 27, 2009 | 16.00 | 16.17 | 15.89 | 16.06 | 261,525 | +0.06(+0.39%) |
Jul 24, 2009 | 15.64 | 16.00 | 15.64 | 16.00 | 2,109 | +0.26(+1.62%) |
Jul 23, 2009 | 15.34 | 15.75 | 15.34 | 15.74 | 368,619 | +0.35(+2.24%) |
Jul 22, 2009 | 15.38 | 15.52 | 15.36 | 15.40 | 170,709 | -0.06(-0.38%) |
Jul 21, 2009 | 15.31 | 15.46 | 15.21 | 15.45 | 277,508 | +0.18(+1.20%) |
Jul 20, 2009 | 15.45 | 15.45 | 15.02 | 15.27 | 458,563 | -0.09(-0.61%) |
Jul 17, 2009 | 15.19 | 15.55 | 14.94 | 15.37 | 1,292,273 | +0.22(+1.45%) |
Jul 16, 2009 | 14.80 | 15.17 | 14.80 | 15.15 | 453,656 | +0.17(+1.11%) |
Jul 15, 2009 | 14.77 | 15.00 | 14.66 | 14.98 | 766,353 | +0.37(+2.55%) |
Jul 14, 2009 | 14.67 | 14.73 | 14.54 | 14.61 | 586,139 | -0.11(-0.76%) |
Jul 13, 2009 | 14.45 | 14.72 | 14.19 | 14.72 | 988,051 | +0.26(+1.80%) |
Jul 10, 2009 | 14.46 | 14.59 | 14.36 | 14.46 | 302,702 | -0.09(-0.65%) |
Jul 09, 2009 | 14.98 | 14.98 | 14.54 | 14.55 | 972,095 | -0.36(-2.43%) |
Jul 08, 2009 | 14.96 | 15.01 | 14.65 | 14.92 | 393,257 | +0.05(+0.36%) |
Jul 07, 2009 | 15.05 | 15.09 | 14.86 | 14.86 | 381,561 | -0.18(-1.22%) |
Jul 06, 2009 | 15.09 | 15.27 | 15.02 | 15.05 | 280,216 | -0.06(-0.39%) |
Jul 02, 2009 | 15.50 | 15.50 | 15.11 | 15.11 | 331,144 | -0.64(-4.04%) |