Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.58 | 18.58 | 18.28 | 18.45 | 32,069 | -0.08(-0.42%) |
Sep 29, 2009 | 18.59 | 18.65 | 18.48 | 18.53 | 45,816 | -0.03(-0.15%) |
Sep 28, 2009 | 18.33 | 18.59 | 18.33 | 18.55 | 36,219 | +0.34(+1.85%) |
Sep 25, 2009 | 18.27 | 18.33 | 18.18 | 18.21 | 26,147 | -0.11(-0.61%) |
Sep 24, 2009 | 18.59 | 18.59 | 18.26 | 18.33 | 61,475 | -0.22(-1.21%) |
Sep 23, 2009 | 18.76 | 18.85 | 18.54 | 18.55 | 58,111 | -0.24(-1.30%) |
Sep 22, 2009 | 18.80 | 18.82 | 18.72 | 18.80 | 46,513 | +0.11(+0.58%) |
Sep 21, 2009 | 18.56 | 18.72 | 18.56 | 18.69 | 72,488 | -0.05(-0.27%) |
Sep 18, 2009 | 18.81 | 18.81 | 18.67 | 18.74 | 36,601 | +0.03(+0.14%) |
Sep 17, 2009 | 18.71 | 18.87 | 18.64 | 18.71 | 106,471 | -0.04(-0.23%) |
Sep 16, 2009 | 18.53 | 18.75 | 18.47 | 18.75 | 27,259 | +0.30(+1.62%) |
Sep 15, 2009 | 18.41 | 18.52 | 18.30 | 18.46 | 38,925 | +0.05(+0.27%) |
Sep 14, 2009 | 18.14 | 18.41 | 18.14 | 18.41 | 45,718 | +0.13(+0.73%) |
Sep 11, 2009 | 18.34 | 18.36 | 18.21 | 18.27 | 28,510 | -0.01(-0.07%) |
Sep 10, 2009 | 18.12 | 18.28 | 18.01 | 18.28 | 153,936 | +0.20(+1.11%) |
Sep 09, 2009 | 17.94 | 18.13 | 17.92 | 18.08 | 378,385 | +0.14(+0.78%) |
Sep 08, 2009 | 17.94 | 17.95 | 17.87 | 17.94 | 109,424 | +0.18(+1.00%) |
Sep 04, 2009 | 17.55 | 17.77 | 17.55 | 17.77 | 333,786 | +0.22(+1.24%) |
Sep 03, 2009 | 17.49 | 17.55 | 17.39 | 17.55 | 42,249 | +0.17(+1.00%) |
Sep 02, 2009 | 17.38 | 17.47 | 17.35 | 17.37 | 148,682 | -0.10(-0.55%) |
Sep 01, 2009 | 17.92 | 17.93 | 17.43 | 17.47 | 42,512 | -0.38(-2.11%) |
Aug 31, 2009 | 17.87 | 17.87 | 17.74 | 17.85 | 136,093 | -0.13(-0.71%) |
Aug 28, 2009 | 18.02 | 18.07 | 17.89 | 17.97 | 17,468 | -0.05(-0.28%) |
Aug 27, 2009 | 17.96 | 18.07 | 17.77 | 18.02 | 241,525 | +0.06(+0.32%) |
Aug 26, 2009 | 17.94 | 18.01 | 17.87 | 17.97 | 44,702 | +0.02(+0.08%) |
Aug 25, 2009 | 17.99 | 18.15 | 17.95 | 17.95 | 70,685 | +0.05(+0.26%) |
Aug 24, 2009 | 17.99 | 18.09 | 17.87 | 17.90 | 55,989 | -0.02(-0.11%) |
Aug 21, 2009 | 17.71 | 17.96 | 17.71 | 17.93 | 97,890 | +0.33(+1.90%) |
Aug 20, 2009 | 17.41 | 17.60 | 17.41 | 17.59 | 27,344 | +0.19(+1.07%) |
Aug 19, 2009 | 17.13 | 17.45 | 17.13 | 17.40 | 200,676 | +0.12(+0.67%) |
Aug 18, 2009 | 17.14 | 17.33 | 17.14 | 17.29 | 51,630 | +0.18(+1.05%) |
Aug 17, 2009 | 17.23 | 17.24 | 17.09 | 17.11 | 278,720 | -0.42(-2.39%) |
Aug 14, 2009 | 17.69 | 17.70 | 17.38 | 17.53 | 109,489 | -0.16(-0.90%) |
Aug 13, 2009 | 17.66 | 17.69 | 17.60 | 17.69 | 21,102 | +0.11(+0.61%) |
Aug 12, 2009 | 17.34 | 17.70 | 17.34 | 17.58 | 191,590 | +0.19(+1.08%) |
Aug 11, 2009 | 17.54 | 17.54 | 17.33 | 17.39 | 36,353 | -0.20(-1.12%) |
Aug 10, 2009 | 17.56 | 17.65 | 17.49 | 17.59 | 283,326 | -0.07(-0.37%) |
Aug 07, 2009 | 17.59 | 17.79 | 17.54 | 17.66 | 272,935 | +0.26(+1.47%) |
Aug 06, 2009 | 17.58 | 17.61 | 17.31 | 17.40 | 103,162 | -0.11(-0.62%) |
Aug 05, 2009 | 17.58 | 17.58 | 17.39 | 17.51 | 59,174 | -0.03(-0.18%) |
Aug 04, 2009 | 17.42 | 17.56 | 17.39 | 17.54 | 35,481 | +0.06(+0.36%) |
Aug 03, 2009 | 17.39 | 17.50 | 17.30 | 17.48 | 297,177 | +0.27(+1.58%) |
Jul 31, 2009 | 17.19 | 17.31 | 17.16 | 17.21 | 71,758 | +0.02(+0.09%) |
Jul 30, 2009 | 17.18 | 17.39 | 17.18 | 17.19 | 67,386 | +0.21(+1.21%) |
Jul 29, 2009 | 16.91 | 17.02 | 16.90 | 16.99 | 72,075 | -0.09(-0.50%) |
Jul 28, 2009 | 16.99 | 17.09 | 16.92 | 17.07 | 54,521 | -0.03(-0.16%) |
Jul 27, 2009 | 17.05 | 17.10 | 16.97 | 17.10 | 57,172 | +0.02(+0.11%) |
Jul 24, 2009 | 16.91 | 17.08 | 16.84 | 17.08 | 1,960 | +0.06(+0.36%) |
Jul 23, 2009 | 16.64 | 17.06 | 16.64 | 17.02 | 71,843 | +0.40(+2.43%) |
Jul 22, 2009 | 16.57 | 16.70 | 16.56 | 16.61 | 81,280 | +0.01(+0.07%) |
Jul 21, 2009 | 16.71 | 16.71 | 16.44 | 16.60 | 169,035 | +0.06(+0.37%) |
Jul 20, 2009 | 16.47 | 16.55 | 16.39 | 16.54 | 32,889 | +0.17(+1.04%) |
Jul 17, 2009 | 16.34 | 16.39 | 16.27 | 16.37 | 31,301 | -0.01(-0.04%) |
Jul 16, 2009 | 16.23 | 16.42 | 16.14 | 16.38 | 53,884 | +0.15(+0.90%) |
Jul 15, 2009 | 15.97 | 16.24 | 15.94 | 16.23 | 82,853 | +0.50(+3.18%) |
Jul 14, 2009 | 15.68 | 15.73 | 15.59 | 15.73 | 31,076 | +0.09(+0.59%) |
Jul 13, 2009 | 15.35 | 15.64 | 15.23 | 15.64 | 38,793 | +0.35(+2.31%) |
Jul 10, 2009 | 15.22 | 15.34 | 15.16 | 15.28 | 815,349 | -0.07(-0.48%) |
Jul 09, 2009 | 15.39 | 15.41 | 15.29 | 15.36 | 40,800 | +0.05(+0.35%) |
Jul 08, 2009 | 15.37 | 15.40 | 15.10 | 15.30 | 127,128 | -0.00(-0.03%) |
Jul 07, 2009 | 15.58 | 15.59 | 15.30 | 15.31 | 114,740 | -0.31(-2.00%) |
Jul 06, 2009 | 15.52 | 15.62 | 15.44 | 15.62 | 39,250 | -0.00(-0.01%) |
Jul 02, 2009 | 15.85 | 15.85 | 15.62 | 15.62 | 58,057 | -0.46(-2.85%) |