Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.26 | 17.48 | 16.92 | 17.21 | 785,942 | -0.10(-0.58%) |
Sep 29, 2009 | 17.20 | 17.46 | 17.11 | 17.31 | 662,591 | +0.11(+0.63%) |
Sep 28, 2009 | 17.00 | 17.22 | 16.90 | 17.20 | 628,648 | +0.34(+2.04%) |
Sep 25, 2009 | 16.73 | 16.97 | 16.69 | 16.85 | 814,380 | +0.02(+0.10%) |
Sep 24, 2009 | 16.98 | 17.19 | 16.80 | 16.84 | 828,126 | -0.13(-0.74%) |
Sep 23, 2009 | 17.65 | 17.72 | 16.96 | 16.96 | 1,045,773 | -0.68(-3.86%) |
Sep 22, 2009 | 17.79 | 18.19 | 17.62 | 17.64 | 591,936 | -0.07(-0.38%) |
Sep 21, 2009 | 17.68 | 17.85 | 17.36 | 17.71 | 1,359,747 | -0.71(-3.87%) |
Sep 18, 2009 | 18.56 | 18.57 | 18.05 | 18.42 | 1,349,430 | -0.11(-0.59%) |
Sep 17, 2009 | 17.99 | 18.63 | 17.99 | 18.53 | 1,372,538 | +0.46(+2.57%) |
Sep 16, 2009 | 17.61 | 18.14 | 17.50 | 18.07 | 828,145 | +0.39(+2.22%) |
Sep 15, 2009 | 17.32 | 17.75 | 17.20 | 17.68 | 1,631,793 | +0.37(+2.13%) |
Sep 14, 2009 | 17.07 | 17.43 | 16.95 | 17.31 | 567,868 | +0.09(+0.54%) |
Sep 11, 2009 | 17.22 | 17.30 | 17.01 | 17.22 | 882,965 | +0.07(+0.39%) |
Sep 10, 2009 | 17.27 | 17.30 | 17.04 | 17.15 | 603,702 | -0.19(-1.11%) |
Sep 09, 2009 | 16.95 | 17.39 | 16.75 | 17.34 | 1,181,596 | +0.35(+2.08%) |
Sep 08, 2009 | 17.11 | 17.19 | 16.88 | 16.99 | 633,407 | +0.06(+0.35%) |
Sep 04, 2009 | 16.89 | 17.04 | 16.74 | 16.93 | 676,265 | -0.03(-0.20%) |
Sep 03, 2009 | 16.94 | 17.00 | 16.72 | 16.96 | 385,365 | +0.19(+1.15%) |
Sep 02, 2009 | 16.96 | 17.13 | 16.69 | 16.77 | 564,279 | -0.19(-1.14%) |
Sep 01, 2009 | 17.10 | 17.59 | 16.85 | 16.96 | 940,146 | -0.16(-0.93%) |
Aug 31, 2009 | 17.42 | 17.53 | 17.06 | 17.12 | 742,350 | -0.34(-1.92%) |
Aug 28, 2009 | 17.85 | 17.94 | 17.40 | 17.46 | 697,453 | -0.28(-1.56%) |
Aug 27, 2009 | 17.84 | 17.89 | 17.64 | 17.74 | 614,342 | -0.13(-0.70%) |
Aug 26, 2009 | 17.84 | 18.08 | 17.69 | 17.86 | 587,713 | -0.08(-0.47%) |
Aug 25, 2009 | 17.83 | 18.07 | 17.60 | 17.95 | 555,019 | +0.16(+0.90%) |
Aug 24, 2009 | 18.42 | 18.45 | 17.74 | 17.79 | 367,966 | -0.53(-2.89%) |
Aug 21, 2009 | 18.21 | 18.47 | 17.85 | 18.32 | 753,296 | +0.37(+2.06%) |
Aug 20, 2009 | 17.84 | 17.98 | 17.36 | 17.95 | 1,237,040 | +1.13(+6.69%) |
Aug 19, 2009 | 16.72 | 16.97 | 16.70 | 16.82 | 737,419 | -0.01(-0.05%) |
Aug 18, 2009 | 16.95 | 17.02 | 16.75 | 16.83 | 808,798 | -0.11(-0.64%) |
Aug 17, 2009 | 17.16 | 17.18 | 16.75 | 16.94 | 563,131 | -0.43(-2.47%) |
Aug 14, 2009 | 17.81 | 17.85 | 17.24 | 17.37 | 542,199 | -0.42(-2.36%) |
Aug 13, 2009 | 17.82 | 17.93 | 17.46 | 17.79 | 706,344 | +0.05(+0.28%) |
Aug 12, 2009 | 17.64 | 18.03 | 17.64 | 17.74 | 520,687 | +0.08(+0.43%) |
Aug 11, 2009 | 18.05 | 18.12 | 17.60 | 17.66 | 602,861 | -0.37(-2.05%) |
Aug 10, 2009 | 18.21 | 18.43 | 17.94 | 18.03 | 1,084,281 | -0.30(-1.65%) |
Aug 07, 2009 | 18.63 | 18.88 | 18.27 | 18.33 | 909,987 | -0.18(-0.95%) |
Aug 06, 2009 | 18.93 | 19.31 | 18.47 | 18.51 | 1,125,235 | -0.34(-1.83%) |
Aug 05, 2009 | 17.80 | 19.35 | 17.80 | 18.85 | 2,550,915 | +1.08(+6.10%) |
Aug 04, 2009 | 17.55 | 18.05 | 17.30 | 17.77 | 1,501,684 | +0.12(+0.67%) |
Aug 03, 2009 | 17.93 | 18.00 | 17.01 | 17.65 | 1,973,333 | -0.07(-0.38%) |
Jul 31, 2009 | 18.06 | 18.20 | 17.72 | 17.72 | 1,136,363 | -0.39(-2.13%) |
Jul 30, 2009 | 18.45 | 18.55 | 18.00 | 18.11 | 1,642,873 | -0.06(-0.32%) |
Jul 29, 2009 | 18.41 | 18.53 | 18.06 | 18.16 | 1,274,211 | -0.30(-1.64%) |
Jul 28, 2009 | 18.85 | 18.87 | 18.29 | 18.47 | 1,766,773 | -0.63(-3.30%) |
Jul 27, 2009 | 18.71 | 19.45 | 18.52 | 19.10 | 752,770 | -0.39(-1.98%) |
Jul 24, 2009 | 19.54 | 19.94 | 19.39 | 19.48 | 729,645 | -0.27(-1.36%) |
Jul 23, 2009 | 19.52 | 19.80 | 19.30 | 19.75 | 1,569,747 | +0.06(+0.30%) |
Jul 22, 2009 | 19.60 | 20.05 | 19.47 | 19.69 | 741,794 | -0.07(-0.34%) |
Jul 21, 2009 | 19.94 | 19.98 | 19.40 | 19.76 | 576,124 | -0.14(-0.72%) |
Jul 20, 2009 | 19.52 | 20.00 | 19.36 | 19.90 | 606,729 | +0.43(+2.20%) |
Jul 17, 2009 | 19.78 | 19.82 | 19.34 | 19.47 | 691,024 | -0.22(-1.11%) |
Jul 16, 2009 | 19.34 | 19.84 | 19.34 | 19.69 | 739,013 | +0.19(+0.99%) |
Jul 15, 2009 | 19.52 | 19.56 | 18.95 | 19.50 | 668,439 | +0.25(+1.31%) |
Jul 14, 2009 | 18.92 | 19.29 | 18.60 | 19.25 | 471,822 | +0.11(+0.57%) |
Jul 13, 2009 | 18.69 | 19.17 | 18.31 | 19.14 | 668,737 | +0.52(+2.80%) |
Jul 10, 2009 | 18.50 | 19.00 | 18.31 | 18.62 | 428,091 | -0.05(-0.27%) |
Jul 09, 2009 | 18.62 | 18.74 | 18.31 | 18.67 | 515,516 | +0.13(+0.68%) |
Jul 08, 2009 | 18.61 | 18.73 | 18.20 | 18.54 | 527,553 | +0.08(+0.41%) |
Jul 07, 2009 | 18.84 | 18.84 | 18.47 | 18.47 | 485,506 | -0.30(-1.61%) |
Jul 06, 2009 | 18.74 | 18.89 | 18.47 | 18.77 | 483,151 | +0.05(+0.27%) |
Jul 02, 2009 | 19.13 | 19.33 | 18.56 | 18.72 | 657,225 | -0.68(-3.51%) |