Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.45 | 19.52 | 18.78 | 19.31 | 419,150 | -0.15(-0.77%) |
Sep 29, 2009 | 19.10 | 19.62 | 18.94 | 19.46 | 311,846 | +0.27(+1.40%) |
Sep 28, 2009 | 18.90 | 19.26 | 18.67 | 19.19 | 383,857 | +0.32(+1.71%) |
Sep 25, 2009 | 19.49 | 19.50 | 18.78 | 18.86 | 285,011 | -0.71(-3.63%) |
Sep 24, 2009 | 19.72 | 19.84 | 19.41 | 19.57 | 592,236 | -0.12(-0.61%) |
Sep 23, 2009 | 19.73 | 19.93 | 19.53 | 19.69 | 359,892 | +0.03(+0.15%) |
Sep 22, 2009 | 19.35 | 19.75 | 19.28 | 19.66 | 359,117 | +0.44(+2.30%) |
Sep 21, 2009 | 19.22 | 19.45 | 19.11 | 19.22 | 279,872 | -0.35(-1.80%) |
Sep 18, 2009 | 19.71 | 19.75 | 19.35 | 19.57 | 668,945 | -0.15(-0.76%) |
Sep 17, 2009 | 20.03 | 20.05 | 19.58 | 19.72 | 764,690 | +0.13(+0.65%) |
Sep 16, 2009 | 19.39 | 19.94 | 19.28 | 19.60 | 364,908 | +0.22(+1.12%) |
Sep 15, 2009 | 19.15 | 19.57 | 19.07 | 19.38 | 278,517 | +0.26(+1.37%) |
Sep 14, 2009 | 19.02 | 19.30 | 18.82 | 19.12 | 251,147 | -0.05(-0.27%) |
Sep 11, 2009 | 18.81 | 19.51 | 18.72 | 19.17 | 531,867 | +1.08(+6.00%) |
Sep 10, 2009 | 17.73 | 18.10 | 17.59 | 18.09 | 576,903 | +0.31(+1.77%) |
Sep 09, 2009 | 17.49 | 17.82 | 17.44 | 17.77 | 671,677 | +0.33(+1.89%) |
Sep 08, 2009 | 17.90 | 18.01 | 17.41 | 17.44 | 676,457 | -0.25(-1.40%) |
Sep 04, 2009 | 17.27 | 17.73 | 17.17 | 17.69 | 358,948 | +0.36(+2.07%) |
Sep 03, 2009 | 17.50 | 17.50 | 17.17 | 17.33 | 287,757 | +0.02(+0.09%) |
Sep 02, 2009 | 17.64 | 17.81 | 17.26 | 17.32 | 522,905 | -0.34(-1.91%) |
Sep 01, 2009 | 17.50 | 18.10 | 17.48 | 17.65 | 858,129 | +0.10(+0.55%) |
Aug 31, 2009 | 17.36 | 17.59 | 17.10 | 17.56 | 587,711 | +0.02(+0.13%) |
Aug 28, 2009 | 17.51 | 17.69 | 17.27 | 17.53 | 322,674 | +0.14(+0.82%) |
Aug 27, 2009 | 17.01 | 17.57 | 16.99 | 17.39 | 433,553 | +0.28(+1.66%) |
Aug 26, 2009 | 17.60 | 17.60 | 16.97 | 17.11 | 428,563 | -0.46(-2.60%) |
Aug 25, 2009 | 17.40 | 17.84 | 17.32 | 17.56 | 512,291 | +0.16(+0.95%) |
Aug 24, 2009 | 17.55 | 17.69 | 17.33 | 17.40 | 378,457 | -0.14(-0.81%) |
Aug 21, 2009 | 17.18 | 17.60 | 17.02 | 17.54 | 416,582 | +0.56(+3.30%) |
Aug 20, 2009 | 16.85 | 17.15 | 16.81 | 16.98 | 421,786 | +0.10(+0.62%) |
Aug 19, 2009 | 16.49 | 16.93 | 16.45 | 16.87 | 517,077 | +0.16(+0.94%) |
Aug 18, 2009 | 16.49 | 16.78 | 16.49 | 16.72 | 220,022 | +0.24(+1.45%) |
Aug 17, 2009 | 16.75 | 16.77 | 16.37 | 16.48 | 337,876 | -0.63(-3.67%) |
Aug 14, 2009 | 17.12 | 17.31 | 16.89 | 17.11 | 597,907 | +0.13(+0.75%) |
Aug 13, 2009 | 16.93 | 17.02 | 16.71 | 16.98 | 310,135 | +0.08(+0.49%) |
Aug 12, 2009 | 16.49 | 16.99 | 16.47 | 16.90 | 367,646 | +0.40(+2.40%) |
Aug 11, 2009 | 16.51 | 16.64 | 16.38 | 16.50 | 394,778 | +0.01(+0.05%) |
Aug 10, 2009 | 16.33 | 16.70 | 16.19 | 16.49 | 583,473 | +0.04(+0.23%) |
Aug 07, 2009 | 16.35 | 16.53 | 16.19 | 16.46 | 278,775 | +0.39(+2.42%) |
Aug 06, 2009 | 16.23 | 16.34 | 15.98 | 16.07 | 241,476 | -0.17(-1.06%) |
Aug 05, 2009 | 16.80 | 16.81 | 16.16 | 16.24 | 278,478 | -0.49(-2.95%) |
Aug 04, 2009 | 16.68 | 16.79 | 16.39 | 16.73 | 315,119 | +0.10(+0.63%) |
Aug 03, 2009 | 15.99 | 16.70 | 15.78 | 16.63 | 553,614 | +0.76(+4.76%) |
Jul 31, 2009 | 15.84 | 16.00 | 15.72 | 15.87 | 359,360 | +0.05(+0.33%) |
Jul 30, 2009 | 15.67 | 16.08 | 15.67 | 15.82 | 303,870 | +0.31(+1.98%) |
Jul 29, 2009 | 15.89 | 15.89 | 15.39 | 15.51 | 635,634 | -0.46(-2.86%) |
Jul 28, 2009 | 16.79 | 16.79 | 15.83 | 15.97 | 1,213,196 | -1.68(-9.50%) |
Jul 27, 2009 | 17.68 | 17.78 | 17.41 | 17.64 | 261,923 | -0.15(-0.84%) |
Jul 24, 2009 | 17.70 | 17.84 | 17.45 | 17.79 | 2,219 | -0.01(-0.04%) |
Jul 23, 2009 | 17.14 | 17.85 | 17.01 | 17.80 | 420,127 | +0.59(+3.43%) |
Jul 22, 2009 | 16.96 | 17.31 | 16.82 | 17.21 | 362,843 | +0.20(+1.19%) |
Jul 21, 2009 | 17.23 | 17.47 | 16.87 | 17.01 | 445,505 | -0.19(-1.13%) |
Jul 20, 2009 | 16.96 | 17.36 | 16.89 | 17.20 | 365,525 | +0.28(+1.64%) |
Jul 17, 2009 | 17.14 | 17.14 | 16.75 | 16.93 | 354,713 | -0.22(-1.31%) |
Jul 16, 2009 | 16.49 | 17.23 | 16.49 | 17.15 | 291,854 | +0.65(+3.94%) |
Jul 15, 2009 | 16.19 | 16.57 | 16.19 | 16.50 | 625,758 | +0.48(+2.99%) |
Jul 14, 2009 | 15.86 | 16.02 | 15.66 | 16.02 | 266,068 | +0.12(+0.75%) |
Jul 13, 2009 | 15.67 | 15.91 | 15.62 | 15.90 | 386,732 | +0.35(+2.26%) |
Jul 10, 2009 | 15.55 | 15.70 | 15.40 | 15.55 | 439,705 | -0.15(-0.95%) |
Jul 09, 2009 | 15.33 | 15.80 | 15.26 | 15.70 | 425,511 | +0.38(+2.49%) |
Jul 08, 2009 | 15.51 | 15.66 | 15.14 | 15.32 | 629,881 | -0.19(-1.21%) |
Jul 07, 2009 | 15.99 | 15.99 | 15.48 | 15.51 | 404,215 | -0.52(-3.27%) |
Jul 06, 2009 | 16.45 | 16.45 | 15.97 | 16.03 | 714,212 | -0.54(-3.25%) |
Jul 02, 2009 | 16.53 | 16.63 | 16.41 | 16.57 | 465,438 | -0.29(-1.73%) |