Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.84 | 17.96 | 17.83 | 17.96 | 1,417 | -0.28(-1.56%) |
Sep 29, 2009 | 18.13 | 18.25 | 18.13 | 18.25 | 940 | +0.12(+0.67%) |
Sep 28, 2009 | 17.83 | 18.13 | 17.83 | 18.13 | 1,393 | +0.49(+2.76%) |
Sep 25, 2009 | 17.72 | 17.72 | 17.64 | 17.64 | 1,800 | -0.28(-1.58%) |
Sep 24, 2009 | 18.28 | 18.28 | 17.76 | 17.92 | 3,812 | -0.32(-1.78%) |
Sep 23, 2009 | 18.52 | 18.52 | 18.25 | 18.25 | 2,951 | -0.02(-0.09%) |
Sep 22, 2009 | 18.29 | 18.29 | 18.22 | 18.26 | 1,861 | +0.10(+0.54%) |
Sep 21, 2009 | 18.36 | 18.36 | 18.11 | 18.17 | 1,743 | -0.16(-0.88%) |
Sep 18, 2009 | 18.33 | 18.33 | 18.33 | 18.33 | 125 | +0.03(+0.18%) |
Sep 17, 2009 | 18.53 | 18.63 | 18.23 | 18.30 | 4,753 | -0.21(-1.14%) |
Sep 16, 2009 | 17.84 | 18.51 | 17.84 | 18.51 | 5,932 | +0.97(+5.50%) |
Sep 15, 2009 | 17.64 | 17.64 | 17.33 | 17.54 | 1,838 | +0.03(+0.19%) |
Sep 14, 2009 | 17.57 | 17.57 | 17.25 | 17.51 | 8,460 | +0.02(+0.09%) |
Sep 11, 2009 | 17.89 | 17.89 | 17.48 | 17.49 | 8,437 | +0.03(+0.19%) |
Sep 10, 2009 | 17.40 | 17.50 | 17.38 | 17.46 | 7,078 | -0.02(-0.09%) |
Sep 09, 2009 | 17.19 | 17.48 | 17.19 | 17.48 | 9,758 | +0.30(+1.75%) |
Sep 08, 2009 | 17.49 | 17.49 | 17.10 | 17.18 | 10,327 | +0.11(+0.67%) |
Sep 04, 2009 | 17.27 | 17.27 | 16.92 | 17.06 | 94,921 | +0.19(+1.13%) |
Sep 03, 2009 | 16.79 | 16.87 | 16.78 | 16.87 | 2,281 | +0.15(+0.90%) |
Sep 02, 2009 | 16.71 | 16.96 | 16.71 | 16.72 | 7,613 | -0.20(-1.19%) |
Sep 01, 2009 | 17.48 | 17.56 | 16.92 | 16.92 | 1,849 | -0.53(-3.05%) |
Aug 31, 2009 | 17.45 | 17.48 | 17.44 | 17.46 | 1,726 | -0.12(-0.68%) |
Aug 28, 2009 | 17.58 | 17.58 | 17.58 | 17.58 | 369 | -0.22(-1.26%) |
Aug 27, 2009 | 17.60 | 17.80 | 17.56 | 17.80 | 4,038 | +0.06(+0.32%) |
Aug 26, 2009 | 18.07 | 18.07 | 17.75 | 17.75 | 1,972 | -0.06(-0.32%) |
Aug 25, 2009 | 17.98 | 17.98 | 17.80 | 17.80 | 2,959 | -0.05(-0.29%) |
Aug 24, 2009 | 18.44 | 18.44 | 17.84 | 17.85 | 2,611 | -0.30(-1.64%) |
Aug 21, 2009 | 17.92 | 18.15 | 17.92 | 18.15 | 5,620 | +0.45(+2.52%) |
Aug 20, 2009 | 17.70 | 17.70 | 17.70 | 17.70 | 123 | +0.09(+0.51%) |
Aug 19, 2009 | 17.04 | 17.73 | 17.04 | 17.62 | 5,805 | +0.10(+0.56%) |
Aug 18, 2009 | 17.56 | 17.56 | 17.52 | 17.52 | 3,551 | +0.18(+1.04%) |
Aug 17, 2009 | 17.43 | 17.63 | 17.34 | 17.34 | 8,150 | -0.58(-3.23%) |
Aug 14, 2009 | 18.48 | 18.48 | 17.76 | 17.92 | 12,201 | -0.43(-2.36%) |
Aug 13, 2009 | 18.80 | 18.80 | 18.09 | 18.35 | 6,004 | -0.03(-0.15%) |
Aug 12, 2009 | 18.17 | 18.39 | 18.17 | 18.38 | 6,399 | +0.20(+1.12%) |
Aug 11, 2009 | 18.53 | 18.53 | 17.92 | 18.18 | 7,213 | -0.57(-3.03%) |
Aug 10, 2009 | 18.64 | 18.95 | 18.52 | 18.74 | 7,818 | +0.11(+0.57%) |
Aug 07, 2009 | 18.31 | 18.95 | 18.25 | 18.64 | 13,024 | +0.67(+3.75%) |
Aug 06, 2009 | 18.29 | 18.29 | 17.84 | 17.96 | 24,687 | -0.15(-0.85%) |
Aug 05, 2009 | 18.21 | 18.21 | 17.92 | 18.12 | 26,240 | +0.11(+0.60%) |
Aug 04, 2009 | 17.75 | 18.09 | 17.57 | 18.01 | 10,992 | +0.26(+1.45%) |
Aug 03, 2009 | 17.76 | 17.76 | 17.58 | 17.75 | 8,388 | +0.34(+1.96%) |
Jul 31, 2009 | 17.43 | 17.50 | 17.40 | 17.41 | 5,685 | +0.06(+0.37%) |
Jul 30, 2009 | 17.18 | 17.40 | 17.18 | 17.35 | 7,008 | +0.36(+2.10%) |
Jul 29, 2009 | 17.07 | 17.07 | 16.63 | 16.99 | 3,144 | -0.08(-0.48%) |
Jul 28, 2009 | 16.83 | 17.07 | 16.79 | 17.07 | 3,937 | +0.26(+1.54%) |
Jul 27, 2009 | 16.35 | 16.81 | 16.35 | 16.81 | 5,579 | +0.52(+3.19%) |
Jul 24, 2009 | 16.02 | 16.29 | 16.02 | 16.29 | 3,205 | +0.10(+0.60%) |
Jul 23, 2009 | 15.92 | 16.20 | 15.90 | 16.20 | 20,657 | +0.47(+2.99%) |
Jul 22, 2009 | 15.69 | 15.73 | 15.53 | 15.73 | 1,011 | +0.15(+0.99%) |
Jul 21, 2009 | 15.98 | 15.98 | 15.53 | 15.57 | 3,205 | -0.42(-2.64%) |
Jul 20, 2009 | 15.81 | 15.99 | 15.81 | 15.99 | 3,267 | -0.05(-0.30%) |
Jul 17, 2009 | 16.48 | 16.48 | 16.02 | 16.04 | 4,993 | -0.41(-2.47%) |
Jul 16, 2009 | 16.34 | 16.47 | 16.20 | 16.45 | 6,534 | +0.15(+0.90%) |
Jul 15, 2009 | 16.22 | 16.30 | 16.16 | 16.30 | 6,615 | +0.38(+2.39%) |
Jul 14, 2009 | 16.17 | 16.17 | 15.90 | 15.92 | 2,383 | -0.11(-0.66%) |
Jul 13, 2009 | 15.66 | 16.03 | 15.41 | 16.03 | 3,883 | +0.65(+4.22%) |
Jul 10, 2009 | 15.41 | 15.41 | 15.28 | 15.38 | 1,713 | -0.07(-0.47%) |
Jul 09, 2009 | 15.93 | 15.93 | 15.38 | 15.45 | 6,293 | +0.18(+1.17%) |
Jul 08, 2009 | 15.65 | 15.69 | 15.21 | 15.27 | 7,028 | -0.29(-1.89%) |
Jul 07, 2009 | 15.81 | 15.81 | 15.56 | 15.57 | 10,052 | -0.17(-1.07%) |
Jul 06, 2009 | 15.60 | 15.73 | 15.51 | 15.73 | 3,051 | +0.08(+0.52%) |
Jul 02, 2009 | 16.34 | 16.34 | 15.61 | 15.65 | 8,451 | -0.66(-4.03%) |