Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.50 | 19.00 | 17.72 | 18.31 | 1,197,538 | -0.30(-1.61%) |
Sep 29, 2009 | 18.19 | 18.96 | 17.94 | 18.61 | 282,774 | +0.61(+3.39%) |
Sep 28, 2009 | 17.95 | 18.40 | 17.86 | 18.00 | 162,578 | +0.24(+1.35%) |
Sep 25, 2009 | 17.91 | 17.99 | 17.36 | 17.76 | 87,362 | +0.05(+0.28%) |
Sep 24, 2009 | 17.79 | 17.92 | 17.66 | 17.71 | 94,941 | -0.16(-0.90%) |
Sep 23, 2009 | 17.99 | 17.99 | 17.57 | 17.87 | 63,846 | +0.02(+0.11%) |
Sep 22, 2009 | 17.70 | 17.99 | 17.52 | 17.85 | 145,987 | +0.44(+2.50%) |
Sep 21, 2009 | 16.94 | 17.75 | 16.92 | 17.41 | 99,041 | +0.45(+2.68%) |
Sep 18, 2009 | 17.04 | 17.36 | 16.81 | 16.96 | 101,944 | +0.06(+0.36%) |
Sep 17, 2009 | 16.75 | 17.41 | 16.75 | 16.90 | 140,550 | -0.02(-0.12%) |
Sep 16, 2009 | 16.88 | 16.96 | 16.23 | 16.92 | 153,808 | +0.85(+5.29%) |
Sep 15, 2009 | 16.19 | 16.88 | 16.02 | 16.07 | 129,331 | -0.07(-0.43%) |
Sep 14, 2009 | 16.75 | 16.97 | 15.55 | 16.14 | 280,656 | -0.63(-3.76%) |
Sep 11, 2009 | 17.12 | 17.12 | 16.52 | 16.77 | 149,176 | -0.36(-2.10%) |
Sep 10, 2009 | 16.89 | 17.27 | 16.77 | 17.13 | 123,586 | +0.20(+1.18%) |
Sep 09, 2009 | 16.59 | 16.99 | 16.51 | 16.93 | 58,121 | +0.40(+2.42%) |
Sep 08, 2009 | 16.50 | 16.78 | 16.19 | 16.53 | 24,301 | +0.06(+0.36%) |
Sep 04, 2009 | 15.66 | 16.54 | 15.57 | 16.47 | 50,961 | +0.96(+6.19%) |
Sep 03, 2009 | 15.69 | 15.72 | 15.20 | 15.51 | 108,471 | +0.08(+0.52%) |
Sep 02, 2009 | 15.84 | 16.12 | 15.15 | 15.43 | 192,006 | -0.35(-2.22%) |
Sep 01, 2009 | 16.25 | 16.67 | 15.77 | 15.78 | 93,790 | -0.52(-3.19%) |
Aug 31, 2009 | 16.99 | 16.99 | 15.63 | 16.30 | 80,362 | -0.70(-4.12%) |
Aug 28, 2009 | 17.30 | 17.49 | 16.90 | 17.00 | 20,248 | -0.17(-0.99%) |
Aug 27, 2009 | 16.39 | 17.21 | 16.01 | 17.17 | 53,505 | +0.74(+4.50%) |
Aug 26, 2009 | 16.15 | 16.75 | 16.10 | 16.43 | 93,480 | +0.13(+0.80%) |
Aug 25, 2009 | 16.71 | 16.71 | 16.04 | 16.30 | 95,945 | -0.46(-2.74%) |
Aug 24, 2009 | 17.58 | 17.58 | 16.61 | 16.76 | 224,451 | -0.72(-4.12%) |
Aug 21, 2009 | 17.42 | 17.57 | 17.21 | 17.48 | 81,708 | +0.18(+1.04%) |
Aug 20, 2009 | 16.54 | 17.39 | 16.45 | 17.30 | 480,591 | +1.80(+11.61%) |
Aug 19, 2009 | 15.23 | 15.81 | 15.23 | 15.50 | 170,050 | +0.03(+0.19%) |
Aug 18, 2009 | 16.77 | 17.02 | 15.17 | 15.47 | 568,781 | -1.28(-7.64%) |
Aug 17, 2009 | 17.43 | 17.62 | 16.60 | 16.75 | 101,339 | -0.98(-5.53%) |
Aug 14, 2009 | 17.99 | 18.05 | 17.58 | 17.73 | 181,856 | -0.13(-0.73%) |
Aug 13, 2009 | 17.62 | 18.21 | 17.40 | 17.86 | 357,460 | +0.45(+2.58%) |
Aug 12, 2009 | 18.04 | 18.49 | 17.30 | 17.41 | 295,465 | -0.33(-1.86%) |
Aug 11, 2009 | 16.60 | 17.90 | 16.57 | 17.74 | 603,331 | +1.16(+7.00%) |
Aug 10, 2009 | 18.43 | 18.50 | 16.44 | 16.58 | 561,925 | -1.34(-7.48%) |
Aug 07, 2009 | 19.41 | 19.41 | 17.80 | 17.92 | 166,430 | -1.11(-5.83%) |
Aug 06, 2009 | 20.25 | 20.46 | 18.00 | 19.03 | 330,907 | -0.70(-3.55%) |
Aug 05, 2009 | 19.73 | 20.01 | 19.51 | 19.73 | 103,506 | +0.03(+0.16%) |
Aug 04, 2009 | 19.75 | 19.83 | 19.55 | 19.70 | 46,796 | -0.03(-0.16%) |
Aug 03, 2009 | 19.54 | 20.00 | 19.54 | 19.73 | 58,961 | +0.22(+1.13%) |
Jul 31, 2009 | 20.34 | 20.61 | 19.22 | 19.51 | 244,807 | -0.81(-3.99%) |
Jul 30, 2009 | 20.10 | 20.99 | 19.89 | 20.32 | 321,334 | +0.42(+2.11%) |
Jul 29, 2009 | 19.42 | 19.95 | 19.42 | 19.90 | 104,471 | +0.42(+2.16%) |
Jul 28, 2009 | 19.30 | 19.80 | 19.30 | 19.48 | 173,712 | +0.19(+0.98%) |
Jul 27, 2009 | 19.19 | 19.45 | 18.75 | 19.29 | 80,302 | +0.03(+0.16%) |
Jul 24, 2009 | 19.22 | 20.00 | 19.16 | 19.26 | 59,700 | -0.24(-1.23%) |
Jul 23, 2009 | 20.10 | 20.39 | 18.87 | 19.50 | 351,070 | -0.70(-3.47%) |
Jul 22, 2009 | 19.92 | 20.57 | 19.90 | 20.20 | 94,838 | +0.06(+0.30%) |
Jul 21, 2009 | 20.22 | 20.39 | 19.88 | 20.14 | 106,015 | -0.09(-0.44%) |
Jul 20, 2009 | 20.08 | 20.44 | 19.79 | 20.23 | 186,211 | +0.14(+0.70%) |
Jul 17, 2009 | 19.88 | 20.69 | 19.71 | 20.09 | 303,798 | +0.31(+1.57%) |
Jul 16, 2009 | 19.97 | 20.00 | 19.70 | 19.78 | 88,211 | -0.13(-0.65%) |
Jul 15, 2009 | 19.78 | 20.19 | 19.66 | 19.91 | 236,407 | +0.50(+2.58%) |
Jul 14, 2009 | 19.62 | 19.94 | 19.02 | 19.41 | 88,758 | -0.04(-0.21%) |
Jul 13, 2009 | 18.73 | 19.54 | 18.30 | 19.45 | 270,372 | +1.09(+5.94%) |
Jul 10, 2009 | 19.04 | 19.04 | 18.14 | 18.36 | 314,347 | -0.64(-3.37%) |
Jul 09, 2009 | 19.31 | 19.31 | 18.80 | 19.00 | 170,400 | -0.05(-0.26%) |
Jul 08, 2009 | 19.41 | 19.49 | 18.80 | 19.05 | 402,999 | -0.27(-1.40%) |
Jul 07, 2009 | 19.89 | 20.00 | 19.26 | 19.32 | 427,935 | -0.36(-1.83%) |
Jul 06, 2009 | 20.00 | 20.23 | 19.52 | 19.68 | 546,931 | -0.41(-2.04%) |
Jul 02, 2009 | 19.69 | 20.48 | 19.58 | 20.09 | 1,199,759 | +0.07(+0.35%) |