Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.00 | 17.33 | 16.96 | 17.07 | 512,589 | +0.04(+0.23%) |
Sep 29, 2009 | 17.55 | 17.84 | 16.95 | 17.03 | 356,673 | -0.62(-3.51%) |
Sep 28, 2009 | 17.32 | 17.85 | 17.03 | 17.65 | 233,528 | +0.52(+3.04%) |
Sep 25, 2009 | 17.48 | 17.48 | 17.10 | 17.13 | 468,435 | -0.36(-2.06%) |
Sep 24, 2009 | 17.33 | 17.85 | 16.75 | 17.49 | 778,713 | +0.09(+0.52%) |
Sep 23, 2009 | 17.62 | 17.79 | 17.30 | 17.40 | 530,281 | +0.15(+0.87%) |
Sep 22, 2009 | 16.96 | 17.37 | 16.82 | 17.25 | 1,114,012 | +0.64(+3.85%) |
Sep 21, 2009 | 16.28 | 16.63 | 15.87 | 16.61 | 552,956 | +0.41(+2.53%) |
Sep 18, 2009 | 16.57 | 17.02 | 16.18 | 16.20 | 899,815 | -0.44(-2.64%) |
Sep 17, 2009 | 17.66 | 17.90 | 16.53 | 16.64 | 1,446,351 | -0.94(-5.35%) |
Sep 16, 2009 | 17.40 | 17.75 | 17.11 | 17.58 | 2,021,069 | +0.40(+2.33%) |
Sep 15, 2009 | 17.25 | 17.35 | 16.63 | 17.18 | 1,986,887 | +0.53(+3.18%) |
Sep 14, 2009 | 16.64 | 16.90 | 16.31 | 16.65 | 1,614,491 | -0.23(-1.36%) |
Sep 11, 2009 | 17.00 | 17.33 | 16.54 | 16.88 | 620,281 | -0.17(-1.00%) |
Sep 10, 2009 | 17.01 | 17.46 | 16.95 | 17.05 | 415,199 | -0.21(-1.22%) |
Sep 09, 2009 | 17.85 | 17.85 | 17.22 | 17.26 | 551,181 | -0.44(-2.49%) |
Sep 08, 2009 | 17.76 | 17.93 | 17.45 | 17.70 | 574,890 | -0.06(-0.34%) |
Sep 04, 2009 | 17.75 | 18.00 | 17.49 | 17.76 | 1,158,584 | +0.31(+1.78%) |
Sep 03, 2009 | 17.97 | 17.97 | 17.00 | 17.45 | 3,657,607 | -0.23(-1.30%) |
Sep 02, 2009 | 17.76 | 18.25 | 17.48 | 17.68 | 1,293,388 | -0.17(-0.95%) |
Sep 01, 2009 | 18.25 | 18.44 | 16.94 | 17.85 | 1,383,480 | -0.35(-1.92%) |
Aug 31, 2009 | 18.35 | 18.40 | 17.81 | 18.20 | 1,004,719 | -0.27(-1.46%) |
Aug 28, 2009 | 18.10 | 19.00 | 18.00 | 18.47 | 1,294,949 | +0.31(+1.71%) |
Aug 27, 2009 | 17.85 | 18.21 | 17.55 | 18.16 | 1,161,100 | +0.31(+1.74%) |
Aug 26, 2009 | 17.69 | 17.85 | 17.15 | 17.85 | 708,574 | +0.00(+0.00%) |
Aug 25, 2009 | 17.65 | 17.90 | 17.55 | 17.85 | 530,724 | +0.35(+2.00%) |
Aug 24, 2009 | 17.52 | 17.85 | 17.30 | 17.50 | 1,021,584 | -0.32(-1.80%) |
Aug 21, 2009 | 17.79 | 17.97 | 17.58 | 17.82 | 863,511 | +0.06(+0.34%) |
Aug 20, 2009 | 17.95 | 17.95 | 17.29 | 17.76 | 1,882,077 | -0.13(-0.73%) |
Aug 19, 2009 | 16.84 | 17.94 | 16.80 | 17.89 | 2,070,763 | +0.82(+4.80%) |
Aug 18, 2009 | 16.48 | 17.20 | 16.35 | 17.07 | 1,446,616 | +0.85(+5.24%) |
Aug 17, 2009 | 16.27 | 16.37 | 16.20 | 16.22 | 254,388 | -0.38(-2.29%) |
Aug 14, 2009 | 16.50 | 17.00 | 16.25 | 16.60 | 637,782 | +0.05(+0.30%) |
Aug 13, 2009 | 16.00 | 16.72 | 16.00 | 16.55 | 1,150,559 | +0.55(+3.44%) |
Aug 12, 2009 | 16.15 | 16.20 | 15.66 | 16.00 | 1,451,293 | +0.33(+2.11%) |
Aug 11, 2009 | 15.98 | 16.00 | 15.50 | 15.67 | 2,305,371 | -0.30(-1.88%) |
Aug 10, 2009 | 16.63 | 16.63 | 15.61 | 15.97 | 2,420,915 | -0.46(-2.80%) |
Aug 07, 2009 | 16.15 | 16.76 | 16.03 | 16.43 | 2,454,272 | +0.25(+1.55%) |