Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.68 | 17.71 | 17.30 | 17.52 | 251,982 | -0.19(-1.07%) |
Sep 29, 2009 | 17.80 | 17.91 | 17.64 | 17.71 | 197,558 | -0.06(-0.31%) |
Sep 28, 2009 | 17.60 | 17.88 | 17.56 | 17.77 | 321,059 | +0.31(+1.76%) |
Sep 25, 2009 | 17.37 | 17.57 | 17.35 | 17.46 | 188,486 | -0.02(-0.11%) |
Sep 24, 2009 | 17.79 | 17.85 | 17.37 | 17.48 | 366,008 | -0.30(-1.71%) |
Sep 23, 2009 | 18.16 | 18.16 | 17.78 | 17.78 | 849,959 | -0.29(-1.59%) |
Sep 22, 2009 | 18.46 | 18.46 | 18.06 | 18.07 | 373,594 | -0.32(-1.74%) |
Sep 21, 2009 | 18.15 | 18.45 | 17.96 | 18.39 | 343,212 | +0.12(+0.66%) |
Sep 18, 2009 | 18.58 | 18.58 | 18.27 | 18.27 | 267,253 | -0.24(-1.31%) |
Sep 17, 2009 | 18.39 | 18.57 | 18.31 | 18.51 | 296,953 | +0.21(+1.14%) |
Sep 16, 2009 | 18.36 | 18.42 | 18.26 | 18.30 | 259,747 | +0.03(+0.16%) |
Sep 15, 2009 | 18.27 | 18.41 | 18.16 | 18.27 | 193,527 | -0.01(-0.05%) |
Sep 14, 2009 | 18.04 | 18.28 | 17.93 | 18.28 | 222,412 | +0.19(+1.05%) |
Sep 11, 2009 | 17.98 | 18.10 | 17.96 | 18.09 | 105,394 | +0.10(+0.56%) |
Sep 10, 2009 | 17.90 | 18.02 | 17.81 | 17.99 | 187,579 | +0.18(+1.01%) |
Sep 09, 2009 | 17.67 | 17.90 | 17.67 | 17.81 | 236,549 | +0.15(+0.85%) |
Sep 08, 2009 | 17.77 | 17.84 | 17.59 | 17.66 | 273,881 | -0.03(-0.15%) |
Sep 04, 2009 | 17.34 | 17.69 | 17.34 | 17.69 | 365,533 | +0.33(+1.90%) |
Sep 03, 2009 | 17.43 | 17.65 | 17.20 | 17.36 | 569,257 | +0.01(+0.08%) |
Sep 02, 2009 | 17.38 | 17.49 | 17.31 | 17.34 | 766,457 | -0.05(-0.28%) |
Sep 01, 2009 | 17.53 | 17.96 | 17.35 | 17.39 | 1,075,060 | -0.26(-1.48%) |
Aug 31, 2009 | 17.53 | 17.70 | 17.50 | 17.65 | 301,507 | -0.08(-0.44%) |
Aug 28, 2009 | 18.03 | 18.03 | 17.61 | 17.73 | 356,005 | -0.17(-0.93%) |
Aug 27, 2009 | 17.93 | 17.94 | 17.54 | 17.90 | 572,604 | -0.08(-0.44%) |
Aug 26, 2009 | 17.77 | 18.01 | 17.73 | 17.98 | 484,260 | +0.27(+1.55%) |
Aug 25, 2009 | 17.63 | 17.81 | 17.63 | 17.70 | 352,220 | +0.09(+0.52%) |
Aug 24, 2009 | 17.75 | 17.75 | 17.55 | 17.61 | 319,794 | -0.07(-0.41%) |
Aug 21, 2009 | 17.70 | 17.79 | 17.60 | 17.68 | 518,284 | +0.17(+0.99%) |
Aug 20, 2009 | 17.25 | 17.68 | 17.11 | 17.51 | 487,476 | +0.13(+0.77%) |
Aug 19, 2009 | 16.90 | 17.39 | 16.88 | 17.38 | 515,377 | +0.35(+2.03%) |
Aug 18, 2009 | 16.97 | 17.14 | 16.87 | 17.03 | 757,725 | +0.05(+0.31%) |
Aug 17, 2009 | 16.98 | 16.98 | 16.85 | 16.98 | 373,888 | -0.24(-1.40%) |
Aug 14, 2009 | 17.31 | 17.38 | 17.02 | 17.22 | 247,787 | -0.15(-0.86%) |
Aug 13, 2009 | 17.56 | 17.56 | 17.28 | 17.37 | 1,133,993 | -0.09(-0.52%) |
Aug 12, 2009 | 17.30 | 17.58 | 17.28 | 17.46 | 275,660 | +0.12(+0.70%) |
Aug 11, 2009 | 17.48 | 17.57 | 17.25 | 17.34 | 972,624 | -0.05(-0.26%) |
Aug 10, 2009 | 17.59 | 17.59 | 17.35 | 17.39 | 419,710 | -0.13(-0.76%) |
Aug 07, 2009 | 17.67 | 17.69 | 17.38 | 17.52 | 417,201 | +0.05(+0.30%) |
Aug 06, 2009 | 17.96 | 17.96 | 17.42 | 17.47 | 494,303 | -0.45(-2.51%) |
Aug 05, 2009 | 18.25 | 18.25 | 17.86 | 17.92 | 237,781 | -0.32(-1.74%) |
Aug 04, 2009 | 17.63 | 18.27 | 17.63 | 18.24 | 512,697 | +0.15(+0.83%) |
Aug 03, 2009 | 18.15 | 18.15 | 17.91 | 18.09 | 940,530 | +0.05(+0.27%) |
Jul 31, 2009 | 18.12 | 18.29 | 18.01 | 18.04 | 436,062 | -0.12(-0.68%) |
Jul 30, 2009 | 18.23 | 18.28 | 18.05 | 18.16 | 545,110 | +0.12(+0.65%) |
Jul 29, 2009 | 18.08 | 18.10 | 17.95 | 18.04 | 561,582 | -0.11(-0.61%) |
Jul 28, 2009 | 18.06 | 18.16 | 17.85 | 18.15 | 624,251 | +0.20(+1.09%) |
Jul 27, 2009 | 17.85 | 18.01 | 17.78 | 17.96 | 1,023,689 | +0.08(+0.46%) |
Jul 24, 2009 | 17.47 | 17.92 | 17.47 | 17.88 | 504,618 | +0.32(+1.84%) |
Jul 23, 2009 | 16.52 | 17.57 | 16.52 | 17.55 | 1,838,023 | +1.31(+8.06%) |
Jul 22, 2009 | 16.19 | 16.40 | 16.19 | 16.24 | 266,414 | +0.08(+0.50%) |
Jul 21, 2009 | 16.16 | 16.19 | 15.94 | 16.16 | 273,268 | +0.11(+0.69%) |
Jul 20, 2009 | 15.97 | 16.12 | 15.89 | 16.05 | 408,571 | +0.16(+1.01%) |
Jul 17, 2009 | 15.97 | 16.02 | 15.88 | 15.89 | 279,360 | -0.02(-0.12%) |
Jul 16, 2009 | 15.84 | 15.96 | 15.82 | 15.91 | 531,346 | +0.03(+0.16%) |
Jul 15, 2009 | 15.91 | 15.96 | 15.70 | 15.88 | 486,673 | +0.24(+1.52%) |
Jul 14, 2009 | 15.66 | 15.74 | 15.60 | 15.65 | 554,387 | -0.01(-0.04%) |
Jul 13, 2009 | 15.38 | 15.65 | 15.38 | 15.65 | 439,924 | +0.18(+1.16%) |
Jul 10, 2009 | 15.46 | 15.56 | 15.35 | 15.47 | 361,931 | -0.02(-0.11%) |
Jul 09, 2009 | 15.49 | 15.54 | 15.35 | 15.49 | 351,230 | +0.04(+0.28%) |
Jul 08, 2009 | 15.70 | 15.79 | 15.35 | 15.45 | 322,067 | -0.05(-0.34%) |
Jul 07, 2009 | 15.75 | 15.78 | 15.48 | 15.50 | 378,783 | -0.29(-1.82%) |
Jul 06, 2009 | 15.72 | 15.81 | 15.59 | 15.79 | 482,168 | -0.06(-0.37%) |
Jul 02, 2009 | 16.26 | 16.26 | 15.81 | 15.85 | 434,549 | -0.48(-2.94%) |