Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.99 | 19.26 | 18.97 | 19.19 | 13,433 | -0.07(-0.34%) |
Sep 29, 2009 | 19.17 | 19.25 | 19.14 | 19.25 | 2,930 | +0.06(+0.33%) |
Sep 28, 2009 | 19.15 | 19.24 | 19.15 | 19.19 | 4,245 | +0.32(+1.71%) |
Sep 25, 2009 | 18.89 | 18.97 | 18.84 | 18.87 | 7,385 | -0.12(-0.61%) |
Sep 24, 2009 | 19.20 | 19.20 | 18.93 | 18.98 | 5,576 | -0.41(-2.11%) |
Sep 23, 2009 | 19.45 | 19.61 | 19.36 | 19.39 | 175,997 | -0.09(-0.45%) |
Sep 22, 2009 | 19.41 | 19.54 | 19.40 | 19.48 | 12,057 | +0.09(+0.46%) |
Sep 21, 2009 | 19.25 | 19.39 | 19.22 | 19.39 | 4,655 | -0.04(-0.18%) |
Sep 18, 2009 | 19.41 | 19.45 | 19.27 | 19.43 | 15,460 | +0.09(+0.46%) |
Sep 17, 2009 | 19.40 | 19.45 | 19.34 | 19.34 | 5,862 | -0.00(-0.01%) |
Sep 16, 2009 | 19.30 | 19.34 | 19.30 | 19.34 | 2,327 | +0.29(+1.54%) |
Sep 15, 2009 | 19.02 | 19.06 | 18.95 | 19.05 | 6,926 | +0.06(+0.30%) |
Sep 14, 2009 | 18.74 | 19.00 | 18.74 | 18.99 | 3,248 | +0.14(+0.74%) |
Sep 11, 2009 | 18.93 | 18.93 | 18.83 | 18.85 | 4,762 | +0.03(+0.14%) |
Sep 10, 2009 | 18.63 | 18.87 | 18.63 | 18.82 | 810 | +0.18(+0.95%) |
Sep 09, 2009 | 18.40 | 18.65 | 18.40 | 18.65 | 4,741 | +0.25(+1.35%) |
Sep 08, 2009 | 18.40 | 18.40 | 18.40 | 18.40 | 179 | +0.20(+1.12%) |
Sep 04, 2009 | 18.04 | 18.21 | 18.04 | 18.19 | 2,897 | +0.31(+1.74%) |
Sep 03, 2009 | 17.87 | 17.88 | 17.72 | 17.88 | 1,127 | +0.03(+0.16%) |
Sep 02, 2009 | 17.79 | 17.85 | 17.77 | 17.85 | 1,229 | -0.29(-1.62%) |
Aug 31, 2009 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | -0.23(-1.25%) |
Aug 28, 2009 | 18.49 | 18.49 | 18.28 | 18.38 | 6,332 | +0.03(+0.14%) |
Aug 27, 2009 | 18.11 | 18.35 | 18.11 | 18.35 | 4,400 | +0.01(+0.05%) |
Aug 26, 2009 | 18.40 | 18.40 | 18.34 | 18.34 | 3,171 | -0.01(-0.04%) |
Aug 25, 2009 | 18.43 | 18.49 | 18.34 | 18.35 | 5,168 | -0.04(-0.20%) |
Aug 24, 2009 | 18.39 | 18.39 | 18.39 | 18.39 | 327 | +0.05(+0.29%) |
Aug 21, 2009 | 18.25 | 18.34 | 18.21 | 18.34 | 9,770 | +0.36(+2.02%) |
Aug 20, 2009 | 17.86 | 17.97 | 17.86 | 17.97 | 1,938 | +0.17(+0.94%) |
Aug 19, 2009 | 17.60 | 17.80 | 17.60 | 17.80 | 823 | +0.16(+0.91%) |
Aug 18, 2009 | 17.60 | 17.68 | 17.60 | 17.64 | 5,600 | +0.05(+0.30%) |
Aug 17, 2009 | 17.55 | 17.59 | 17.55 | 17.59 | 3,018 | -0.27(-1.54%) |
Aug 14, 2009 | 18.11 | 18.11 | 17.86 | 17.87 | 11,946 | -0.21(-1.14%) |
Aug 12, 2009 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | +0.19(+1.05%) |
Aug 11, 2009 | 17.81 | 17.88 | 17.78 | 17.88 | 3,656 | -0.08(-0.44%) |
Aug 10, 2009 | 18.08 | 18.08 | 17.87 | 17.96 | 2,804 | -0.17(-0.94%) |
Aug 07, 2009 | 18.15 | 18.15 | 18.13 | 18.13 | 1,000 | +0.28(+1.54%) |
Aug 06, 2009 | 17.84 | 17.86 | 17.78 | 17.86 | 1,838 | -0.07(-0.39%) |
Aug 05, 2009 | 18.04 | 18.04 | 17.93 | 17.93 | 2,377 | -0.13(-0.75%) |
Aug 04, 2009 | 18.06 | 18.06 | 18.06 | 18.06 | 112 | +0.32(+1.80%) |
Jul 31, 2009 | 17.74 | 17.74 | 17.74 | 0 | +0.08(+0.44%) | |
Jul 30, 2009 | 17.73 | 17.80 | 17.66 | 17.66 | 1,838 | +0.20(+1.13%) |
Jul 29, 2009 | 17.46 | 17.53 | 17.38 | 17.47 | 3,269 | -0.08(-0.45%) |
Jul 28, 2009 | 17.59 | 17.59 | 17.54 | 17.55 | 2,864 | -0.06(-0.35%) |
Jul 27, 2009 | 17.52 | 17.61 | 17.44 | 17.61 | 5,335 | +0.15(+0.87%) |
Jul 24, 2009 | 17.40 | 17.46 | 17.40 | 17.46 | 2,629 | -0.10(-0.56%) |
Jul 23, 2009 | 17.11 | 17.57 | 17.11 | 17.56 | 6,996 | +0.47(+2.77%) |
Jul 22, 2009 | 17.04 | 17.16 | 17.04 | 17.08 | 2,994 | +0.09(+0.55%) |
Jul 21, 2009 | 17.17 | 17.17 | 16.95 | 16.99 | 9,051 | -0.05(-0.31%) |
Jul 20, 2009 | 16.92 | 17.05 | 16.85 | 17.04 | 23,021 | +0.21(+1.26%) |
Jul 17, 2009 | 16.78 | 16.83 | 16.74 | 16.83 | 5,542 | +0.25(+1.49%) |
Jul 15, 2009 | 16.58 | 16.58 | 16.58 | 0 | +0.45(+2.81%) | |
Jul 14, 2009 | 16.11 | 16.13 | 16.11 | 16.13 | 1,206 | +0.20(+1.27%) |
Jul 13, 2009 | 15.91 | 15.98 | 15.88 | 15.93 | 17,786 | +0.19(+1.18%) |
Jul 10, 2009 | 15.62 | 15.74 | 15.62 | 15.74 | 756 | -0.03(-0.18%) |
Jul 09, 2009 | 15.75 | 15.77 | 15.75 | 15.77 | 1,178 | +0.14(+0.88%) |
Jul 08, 2009 | 15.67 | 15.67 | 15.59 | 15.63 | 2,877 | -0.12(-0.74%) |
Jul 07, 2009 | 15.75 | 15.75 | 15.75 | 15.75 | 676 | -0.08(-0.50%) |
Jul 06, 2009 | 15.79 | 15.83 | 15.79 | 15.83 | 338 | -0.16(-1.00%) |
Jul 02, 2009 | 15.98 | 15.99 | 15.96 | 15.99 | 4,565 | -0.37(-2.28%) |