Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.84 | 17.90 | 17.30 | 17.61 | 1,213,873 | -0.23(-1.31%) |
Sep 29, 2009 | 18.04 | 18.18 | 17.83 | 17.85 | 595,045 | -0.11(-0.60%) |
Sep 28, 2009 | 18.17 | 18.28 | 17.94 | 17.96 | 844,577 | -0.02(-0.13%) |
Sep 25, 2009 | 18.34 | 18.38 | 17.86 | 17.98 | 1,173,508 | -0.38(-2.05%) |
Sep 24, 2009 | 18.47 | 18.63 | 18.13 | 18.35 | 1,065,556 | -0.13(-0.71%) |
Sep 23, 2009 | 18.26 | 18.77 | 18.22 | 18.49 | 953,510 | +0.22(+1.21%) |
Sep 22, 2009 | 18.10 | 18.50 | 17.99 | 18.27 | 811,178 | +0.21(+1.17%) |
Sep 21, 2009 | 18.19 | 18.19 | 17.88 | 18.05 | 892,201 | -0.34(-1.84%) |
Sep 18, 2009 | 18.50 | 18.62 | 18.25 | 18.39 | 953,572 | -0.03(-0.18%) |
Sep 17, 2009 | 18.66 | 18.77 | 18.31 | 18.42 | 979,261 | -0.33(-1.75%) |
Sep 16, 2009 | 18.49 | 18.86 | 18.42 | 18.75 | 725,295 | +0.33(+1.78%) |
Sep 15, 2009 | 18.34 | 18.52 | 18.21 | 18.42 | 658,150 | +0.08(+0.41%) |
Sep 14, 2009 | 18.19 | 18.42 | 18.12 | 18.35 | 705,045 | +0.05(+0.26%) |
Sep 11, 2009 | 18.27 | 18.45 | 18.16 | 18.30 | 908,492 | +0.09(+0.52%) |
Sep 10, 2009 | 17.93 | 18.39 | 17.93 | 18.21 | 1,344,809 | +0.22(+1.23%) |
Sep 09, 2009 | 18.20 | 18.23 | 17.85 | 17.99 | 1,388,747 | -0.20(-1.08%) |
Sep 08, 2009 | 17.85 | 18.30 | 17.85 | 18.19 | 1,178,490 | +0.46(+2.57%) |
Sep 04, 2009 | 17.41 | 17.75 | 17.36 | 17.73 | 506,741 | +0.26(+1.50%) |
Sep 03, 2009 | 17.37 | 17.50 | 17.13 | 17.47 | 937,469 | +0.21(+1.22%) |
Sep 02, 2009 | 17.17 | 17.40 | 16.91 | 17.26 | 1,260,981 | +0.10(+0.57%) |
Sep 01, 2009 | 17.41 | 17.87 | 17.05 | 17.16 | 2,206,829 | -0.42(-2.38%) |
Aug 31, 2009 | 17.61 | 17.79 | 17.41 | 17.58 | 975,818 | -0.25(-1.42%) |
Aug 28, 2009 | 17.94 | 17.97 | 17.71 | 17.83 | 878,630 | +0.03(+0.16%) |
Aug 27, 2009 | 17.35 | 17.83 | 17.30 | 17.80 | 842,016 | +0.46(+2.65%) |
Aug 26, 2009 | 17.58 | 17.59 | 17.16 | 17.34 | 864,306 | +0.36(+2.13%) |
Aug 25, 2009 | 16.98 | 17.10 | 16.91 | 16.98 | 428,471 | +0.06(+0.33%) |
Aug 24, 2009 | 16.99 | 17.05 | 16.84 | 16.92 | 544,749 | -0.04(-0.22%) |
Aug 21, 2009 | 16.71 | 17.04 | 16.58 | 16.96 | 452,366 | +0.43(+2.58%) |
Aug 20, 2009 | 16.19 | 16.64 | 16.16 | 16.53 | 670,078 | +0.35(+2.15%) |
Aug 19, 2009 | 16.09 | 16.37 | 15.98 | 16.19 | 545,780 | -0.04(-0.23%) |
Aug 18, 2009 | 16.20 | 16.53 | 16.17 | 16.22 | 715,966 | +0.18(+1.11%) |
Aug 17, 2009 | 16.50 | 16.50 | 16.01 | 16.05 | 717,093 | -0.77(-4.60%) |
Aug 14, 2009 | 17.26 | 17.39 | 16.52 | 16.82 | 913,680 | -0.54(-3.13%) |
Aug 13, 2009 | 17.46 | 17.50 | 17.22 | 17.36 | 689,418 | +0.07(+0.43%) |
Aug 12, 2009 | 16.89 | 17.50 | 16.85 | 17.29 | 676,473 | +0.35(+2.08%) |
Aug 11, 2009 | 17.36 | 17.41 | 16.80 | 16.94 | 1,358,487 | -0.44(-2.54%) |
Aug 10, 2009 | 17.43 | 17.48 | 17.28 | 17.38 | 1,207,078 | -0.16(-0.91%) |
Aug 07, 2009 | 16.47 | 17.67 | 16.33 | 17.54 | 1,956,055 | +1.37(+8.44%) |
Aug 06, 2009 | 16.16 | 16.34 | 15.88 | 16.17 | 969,964 | +0.14(+0.85%) |
Aug 05, 2009 | 16.21 | 16.29 | 15.77 | 16.04 | 743,569 | -0.12(-0.76%) |
Aug 04, 2009 | 16.10 | 16.18 | 15.88 | 16.16 | 1,440,843 | +0.03(+0.17%) |
Aug 03, 2009 | 15.98 | 16.22 | 15.94 | 16.13 | 1,521,641 | +0.34(+2.14%) |
Jul 31, 2009 | 15.69 | 15.90 | 15.61 | 15.79 | 1,302,927 | +0.15(+0.93%) |
Jul 30, 2009 | 15.82 | 16.25 | 15.61 | 15.65 | 1,201,817 | +0.14(+0.88%) |
Jul 29, 2009 | 15.48 | 15.63 | 15.26 | 15.51 | 1,276,471 | -0.10(-0.66%) |
Jul 28, 2009 | 15.37 | 15.66 | 15.21 | 15.61 | 2,115,998 | -0.02(-0.12%) |
Jul 27, 2009 | 15.69 | 15.70 | 15.37 | 15.63 | 1,727,780 | -0.30(-1.89%) |
Jul 24, 2009 | 15.60 | 16.18 | 14.91 | 15.93 | 4,391,479 | -0.87(-5.17%) |
Jul 23, 2009 | 16.16 | 17.08 | 16.00 | 16.80 | 2,006,769 | +0.67(+4.13%) |
Jul 22, 2009 | 15.90 | 16.27 | 15.85 | 16.13 | 895,734 | +0.15(+0.97%) |
Jul 21, 2009 | 16.01 | 16.32 | 15.77 | 15.98 | 1,008,509 | +0.03(+0.21%) |
Jul 20, 2009 | 15.76 | 16.03 | 15.65 | 15.95 | 1,030,410 | +0.34(+2.16%) |
Jul 17, 2009 | 15.37 | 15.67 | 15.37 | 15.61 | 1,302,394 | +0.22(+1.40%) |
Jul 16, 2009 | 15.38 | 15.56 | 15.15 | 15.39 | 758,794 | +0.02(+0.12%) |
Jul 15, 2009 | 15.20 | 15.46 | 15.12 | 15.37 | 752,812 | +0.38(+2.50%) |
Jul 14, 2009 | 14.71 | 15.15 | 14.60 | 15.00 | 910,818 | +0.35(+2.40%) |
Jul 13, 2009 | 14.31 | 14.67 | 14.30 | 14.65 | 1,149,965 | +0.27(+1.86%) |
Jul 10, 2009 | 14.30 | 14.52 | 14.22 | 14.38 | 725,559 | -0.11(-0.74%) |
Jul 09, 2009 | 14.38 | 14.72 | 14.35 | 14.49 | 1,029,657 | +0.24(+1.71%) |
Jul 08, 2009 | 14.45 | 14.48 | 14.01 | 14.24 | 1,897,570 | -0.10(-0.69%) |
Jul 07, 2009 | 14.70 | 14.78 | 14.14 | 14.34 | 1,438,252 | -0.39(-2.68%) |
Jul 06, 2009 | 14.85 | 14.91 | 14.50 | 14.74 | 1,240,719 | -0.30(-2.03%) |
Jul 02, 2009 | 15.13 | 15.27 | 14.90 | 15.04 | 1,310,001 | -0.40(-2.58%) |