Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.17 | 19.21 | 19.04 | 19.09 | 5,371 | -0.20(-1.04%) |
Sep 29, 2009 | 19.33 | 19.41 | 19.27 | 19.29 | 4,364 | +0.18(+0.94%) |
Sep 28, 2009 | 19.09 | 19.13 | 19.09 | 19.11 | 390 | +0.33(+1.76%) |
Sep 25, 2009 | 18.79 | 18.79 | 18.74 | 18.78 | 961 | -0.11(-0.58%) |
Sep 24, 2009 | 19.21 | 19.21 | 18.84 | 18.89 | 2,157 | -0.50(-2.57%) |
Sep 23, 2009 | 19.39 | 19.45 | 19.32 | 19.39 | 23,603 | -0.03(-0.16%) |
Sep 22, 2009 | 19.50 | 19.52 | 19.38 | 19.42 | 1,578 | +0.02(+0.12%) |
Sep 21, 2009 | 19.22 | 19.46 | 19.20 | 19.40 | 1,909 | -0.03(-0.17%) |
Sep 18, 2009 | 19.37 | 19.44 | 19.28 | 19.43 | 2,041 | +0.12(+0.62%) |
Sep 17, 2009 | 19.40 | 19.47 | 19.25 | 19.31 | 2,322 | -0.01(-0.05%) |
Sep 16, 2009 | 19.10 | 19.32 | 19.10 | 19.32 | 5,648 | +0.40(+2.13%) |
Sep 15, 2009 | 18.85 | 18.92 | 18.84 | 18.92 | 516 | +0.15(+0.79%) |
Sep 14, 2009 | 18.60 | 18.83 | 18.60 | 18.77 | 14,831 | +0.14(+0.77%) |
Sep 11, 2009 | 18.68 | 18.69 | 18.57 | 18.63 | 804 | -0.11(-0.60%) |
Sep 10, 2009 | 18.75 | 18.77 | 18.71 | 18.74 | 3,111 | +0.15(+0.83%) |
Sep 09, 2009 | 18.31 | 18.59 | 18.28 | 18.59 | 2,653 | +0.27(+1.45%) |
Sep 08, 2009 | 18.46 | 18.46 | 18.28 | 18.32 | 6,416 | +0.14(+0.77%) |
Sep 04, 2009 | 18.07 | 18.26 | 18.00 | 18.18 | 675 | +0.10(+0.55%) |
Sep 03, 2009 | 17.78 | 18.08 | 17.74 | 18.08 | 7,452 | +0.20(+1.12%) |
Sep 02, 2009 | 17.92 | 17.96 | 17.88 | 17.88 | 5,660 | -0.03(-0.17%) |
Sep 01, 2009 | 18.49 | 18.50 | 17.91 | 17.91 | 9,364 | -0.37(-2.02%) |
Aug 31, 2009 | 18.43 | 18.43 | 18.26 | 18.28 | 11,177 | -0.26(-1.40%) |
Aug 28, 2009 | 18.62 | 18.62 | 18.54 | 18.54 | 1,354 | -0.09(-0.47%) |
Aug 27, 2009 | 18.29 | 18.63 | 18.29 | 18.63 | 7,818 | +0.07(+0.39%) |
Aug 26, 2009 | 18.52 | 18.69 | 18.48 | 18.55 | 1,920 | +0.02(+0.08%) |
Aug 25, 2009 | 18.39 | 18.61 | 18.39 | 18.54 | 19,334 | +0.28(+1.56%) |
Aug 24, 2009 | 18.30 | 18.39 | 18.23 | 18.26 | 2,151 | -0.01(-0.08%) |
Aug 21, 2009 | 18.17 | 18.40 | 18.15 | 18.27 | 29,295 | +0.30(+1.67%) |
Aug 20, 2009 | 17.93 | 18.06 | 17.81 | 17.97 | 4,658 | +0.04(+0.22%) |
Aug 19, 2009 | 17.63 | 17.95 | 17.63 | 17.93 | 4,770 | +0.17(+0.96%) |
Aug 18, 2009 | 17.68 | 17.76 | 17.59 | 17.76 | 3,264 | +0.12(+0.70%) |
Aug 17, 2009 | 17.55 | 17.69 | 17.50 | 17.64 | 2,978 | -0.28(-1.58%) |
Aug 14, 2009 | 17.93 | 17.96 | 17.88 | 17.92 | 15,946 | -0.38(-2.08%) |
Aug 13, 2009 | 18.37 | 18.37 | 18.14 | 18.30 | 14,348 | -0.11(-0.60%) |
Aug 12, 2009 | 18.25 | 18.41 | 18.22 | 18.41 | 6,180 | +0.29(+1.60%) |
Aug 11, 2009 | 18.23 | 18.23 | 18.03 | 18.12 | 11,260 | -0.17(-0.93%) |
Aug 10, 2009 | 18.45 | 18.45 | 18.26 | 18.29 | 2,131 | -0.29(-1.56%) |
Aug 07, 2009 | 18.38 | 19.10 | 18.35 | 18.58 | 14,468 | +0.44(+2.44%) |
Aug 06, 2009 | 18.17 | 18.25 | 18.11 | 18.14 | 2,793 | -0.17(-0.94%) |
Aug 05, 2009 | 18.35 | 18.37 | 18.13 | 18.31 | 23,129 | -0.07(-0.38%) |
Aug 04, 2009 | 18.46 | 18.47 | 18.33 | 18.38 | 79,986 | +0.06(+0.33%) |
Aug 03, 2009 | 18.42 | 18.42 | 18.24 | 18.32 | 2,199 | +0.03(+0.16%) |
Jul 31, 2009 | 18.28 | 18.29 | 18.28 | 18.29 | 200 | +0.02(+0.11%) |
Jul 30, 2009 | 18.54 | 18.56 | 18.27 | 18.27 | 1,936 | +0.11(+0.59%) |
Jul 29, 2009 | 18.13 | 18.16 | 18.09 | 18.16 | 1,125 | +0.03(+0.18%) |
Jul 28, 2009 | 18.14 | 18.15 | 18.01 | 18.13 | 18,265 | -0.02(-0.11%) |
Jul 27, 2009 | 18.06 | 18.15 | 18.06 | 18.15 | 2,220 | -0.14(-0.76%) |
Jul 24, 2009 | 18.24 | 18.29 | 18.09 | 18.29 | 6,057 | -0.05(-0.27%) |
Jul 23, 2009 | 18.34 | 18.44 | 18.32 | 18.34 | 32,324 | +0.16(+0.88%) |
Jul 22, 2009 | 18.01 | 18.29 | 18.01 | 18.18 | 17,067 | +0.12(+0.66%) |
Jul 21, 2009 | 18.18 | 18.25 | 17.75 | 18.06 | 23,533 | -0.09(-0.50%) |
Jul 20, 2009 | 17.94 | 18.15 | 17.94 | 18.15 | 12,358 | +0.31(+1.74%) |
Jul 17, 2009 | 17.75 | 17.88 | 17.75 | 17.84 | 4,986 | +0.07(+0.39%) |
Jul 16, 2009 | 17.50 | 17.77 | 17.50 | 17.77 | 710 | +0.21(+1.19%) |
Jul 15, 2009 | 17.31 | 17.57 | 17.31 | 17.56 | 11,105 | +0.37(+2.16%) |
Jul 14, 2009 | 16.91 | 17.21 | 16.91 | 17.19 | 4,819 | +0.38(+2.26%) |
Jul 13, 2009 | 16.59 | 16.81 | 16.36 | 16.81 | 1,230 | +0.25(+1.51%) |
Jul 10, 2009 | 16.52 | 16.60 | 16.45 | 16.56 | 2,394 | +0.01(+0.06%) |
Jul 09, 2009 | 16.56 | 16.57 | 16.48 | 16.55 | 1,211 | +0.13(+0.79%) |
Jul 08, 2009 | 16.49 | 16.49 | 16.29 | 16.42 | 2,689 | -0.07(-0.42%) |
Jul 07, 2009 | 16.52 | 16.52 | 16.47 | 16.49 | 6,547 | -0.01(-0.05%) |
Jul 06, 2009 | 16.46 | 16.53 | 16.32 | 16.50 | 2,018 | -0.14(-0.85%) |
Jul 02, 2009 | 17.11 | 17.11 | 16.64 | 16.64 | 19,276 | -0.65(-3.76%) |