Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.52 | 17.90 | 17.06 | 17.83 | 171,006 | +0.27(+1.54%) |
Sep 29, 2009 | 17.50 | 17.72 | 17.24 | 17.56 | 148,826 | +0.16(+0.92%) |
Sep 28, 2009 | 17.09 | 17.55 | 16.95 | 17.40 | 120,896 | +0.35(+2.05%) |
Sep 25, 2009 | 17.59 | 17.59 | 16.77 | 17.05 | 308,647 | -0.65(-3.67%) |
Sep 24, 2009 | 18.07 | 18.07 | 17.55 | 17.70 | 176,991 | -0.48(-2.64%) |
Sep 23, 2009 | 18.53 | 18.54 | 18.01 | 18.18 | 261,245 | -0.38(-2.05%) |
Sep 22, 2009 | 18.88 | 18.95 | 18.45 | 18.56 | 285,842 | -0.32(-1.69%) |
Sep 21, 2009 | 18.30 | 19.46 | 17.96 | 18.88 | 789,780 | +0.45(+2.44%) |
Sep 18, 2009 | 17.63 | 18.58 | 17.49 | 18.43 | 752,209 | +0.82(+4.66%) |
Sep 17, 2009 | 17.00 | 17.73 | 17.00 | 17.61 | 484,816 | +0.58(+3.41%) |
Sep 16, 2009 | 17.00 | 17.20 | 16.85 | 17.03 | 604,002 | -0.07(-0.41%) |
Sep 15, 2009 | 17.40 | 17.80 | 16.72 | 17.10 | 4,455,510 | +0.60(+3.64%) |
Sep 14, 2009 | 16.60 | 16.63 | 15.87 | 16.50 | 382,856 | -0.02(-0.12%) |
Sep 11, 2009 | 16.35 | 16.61 | 16.14 | 16.52 | 120,060 | +0.17(+1.04%) |
Sep 10, 2009 | 16.52 | 16.84 | 16.24 | 16.35 | 260,414 | -0.27(-1.62%) |
Sep 09, 2009 | 16.94 | 16.94 | 16.46 | 16.62 | 245,013 | -0.30(-1.77%) |
Sep 08, 2009 | 16.88 | 17.09 | 16.57 | 16.92 | 166,953 | -0.03(-0.18%) |
Sep 04, 2009 | 17.53 | 17.53 | 15.91 | 16.95 | 1,035,330 | -0.67(-3.80%) |
Sep 03, 2009 | 17.56 | 17.63 | 17.38 | 17.62 | 97,798 | +0.06(+0.34%) |
Sep 02, 2009 | 17.35 | 17.65 | 17.21 | 17.56 | 143,253 | +0.07(+0.40%) |
Sep 01, 2009 | 17.24 | 17.96 | 17.15 | 17.49 | 424,414 | +0.09(+0.52%) |
Aug 31, 2009 | 17.72 | 17.78 | 17.31 | 17.40 | 191,076 | -0.32(-1.81%) |
Aug 28, 2009 | 18.19 | 18.19 | 17.71 | 17.72 | 108,756 | -0.34(-1.88%) |
Aug 27, 2009 | 17.66 | 18.32 | 17.04 | 18.06 | 530,200 | -0.26(-1.42%) |
Aug 26, 2009 | 18.56 | 18.56 | 18.06 | 18.32 | 239,152 | -0.26(-1.40%) |
Aug 25, 2009 | 18.30 | 19.52 | 18.30 | 18.58 | 656,814 | +0.47(+2.60%) |
Aug 24, 2009 | 18.30 | 18.30 | 17.92 | 18.11 | 121,514 | -0.22(-1.20%) |
Aug 21, 2009 | 18.29 | 18.50 | 17.96 | 18.33 | 267,308 | +0.09(+0.49%) |
Aug 20, 2009 | 17.83 | 18.30 | 17.63 | 18.24 | 128,661 | +0.31(+1.73%) |
Aug 19, 2009 | 17.83 | 18.01 | 17.75 | 17.93 | 186,984 | -0.08(-0.44%) |
Aug 18, 2009 | 18.05 | 18.28 | 17.95 | 18.01 | 152,743 | -0.22(-1.21%) |
Aug 17, 2009 | 18.00 | 18.29 | 17.78 | 18.23 | 108,062 | +0.01(+0.05%) |
Aug 14, 2009 | 18.71 | 18.74 | 18.09 | 18.22 | 206,526 | -0.50(-2.67%) |
Aug 13, 2009 | 18.60 | 18.94 | 18.25 | 18.72 | 368,269 | +0.08(+0.43%) |
Aug 12, 2009 | 18.41 | 18.87 | 18.41 | 18.64 | 322,786 | +0.16(+0.87%) |
Aug 11, 2009 | 18.42 | 18.77 | 18.42 | 18.48 | 178,029 | +0.01(+0.05%) |
Aug 10, 2009 | 18.49 | 19.00 | 18.31 | 18.47 | 336,081 | -0.05(-0.27%) |
Aug 07, 2009 | 18.88 | 18.88 | 18.50 | 18.52 | 292,430 | -0.18(-0.96%) |
Aug 06, 2009 | 18.98 | 19.00 | 18.54 | 18.70 | 347,821 | -0.14(-0.74%) |
Aug 05, 2009 | 18.88 | 18.96 | 18.51 | 18.84 | 330,056 | +0.19(+1.02%) |
Aug 04, 2009 | 18.27 | 19.12 | 18.15 | 18.65 | 1,155,573 | +0.72(+4.02%) |
Aug 03, 2009 | 17.81 | 18.17 | 17.70 | 17.93 | 358,968 | +0.42(+2.40%) |
Jul 31, 2009 | 17.83 | 17.99 | 17.51 | 17.51 | 204,143 | -0.19(-1.07%) |
Jul 30, 2009 | 17.49 | 17.91 | 17.13 | 17.70 | 191,336 | +0.34(+1.96%) |
Jul 29, 2009 | 17.64 | 17.84 | 17.22 | 17.36 | 247,245 | -0.18(-1.03%) |
Jul 28, 2009 | 17.25 | 17.70 | 17.09 | 17.54 | 296,914 | +0.38(+2.21%) |
Jul 27, 2009 | 17.97 | 18.00 | 16.98 | 17.16 | 236,113 | -0.48(-2.72%) |
Jul 24, 2009 | 17.80 | 17.92 | 17.43 | 17.64 | 142,147 | -0.22(-1.23%) |
Jul 23, 2009 | 18.09 | 18.17 | 17.77 | 17.86 | 287,175 | -0.10(-0.56%) |
Jul 22, 2009 | 17.29 | 18.01 | 16.61 | 17.96 | 1,062,982 | +0.58(+3.34%) |
Jul 21, 2009 | 16.78 | 17.41 | 16.78 | 17.38 | 322,017 | +0.48(+2.84%) |
Jul 20, 2009 | 16.68 | 16.92 | 16.40 | 16.90 | 216,389 | +0.22(+1.32%) |
Jul 17, 2009 | 16.74 | 16.82 | 16.40 | 16.68 | 171,209 | -0.06(-0.36%) |
Jul 16, 2009 | 16.54 | 16.79 | 16.54 | 16.74 | 117,427 | +0.10(+0.60%) |
Jul 15, 2009 | 16.20 | 16.65 | 16.10 | 16.64 | 106,355 | +0.44(+2.72%) |
Jul 14, 2009 | 16.02 | 16.20 | 15.97 | 16.20 | 78,453 | +0.08(+0.50%) |
Jul 13, 2009 | 16.03 | 16.12 | 15.90 | 16.12 | 168,216 | +0.03(+0.19%) |
Jul 10, 2009 | 15.77 | 16.30 | 15.74 | 16.09 | 98,353 | +0.18(+1.13%) |
Jul 09, 2009 | 16.06 | 16.09 | 15.69 | 15.91 | 169,460 | -0.22(-1.36%) |
Jul 08, 2009 | 16.70 | 16.70 | 15.98 | 16.13 | 227,228 | -0.57(-3.41%) |
Jul 07, 2009 | 16.91 | 16.91 | 16.59 | 16.70 | 128,821 | -0.29(-1.71%) |
Jul 06, 2009 | 16.70 | 17.01 | 16.59 | 16.99 | 247,458 | +0.24(+1.43%) |
Jul 02, 2009 | 16.99 | 16.99 | 16.69 | 16.75 | 141,539 | -0.24(-1.41%) |