Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.02 | 18.33 | 17.64 | 18.27 | 812,692 | +0.32(+1.79%) |
Sep 29, 2009 | 17.76 | 18.03 | 17.66 | 17.95 | 552,982 | +0.25(+1.44%) |
Sep 28, 2009 | 17.31 | 17.75 | 17.11 | 17.70 | 941,506 | +0.40(+2.33%) |
Sep 25, 2009 | 17.61 | 17.70 | 17.06 | 17.29 | 1,069,861 | -0.31(-1.77%) |
Sep 24, 2009 | 18.20 | 18.51 | 17.59 | 17.61 | 836,825 | -0.50(-2.77%) |
Sep 23, 2009 | 18.91 | 18.91 | 18.11 | 18.11 | 663,625 | -0.73(-3.88%) |
Sep 22, 2009 | 19.41 | 19.41 | 18.84 | 18.84 | 532,773 | -0.48(-2.47%) |
Sep 21, 2009 | 19.33 | 19.65 | 19.05 | 19.32 | 328,188 | -0.19(-0.97%) |
Sep 18, 2009 | 19.53 | 19.65 | 19.35 | 19.51 | 501,943 | -0.02(-0.13%) |
Sep 17, 2009 | 19.57 | 19.84 | 19.46 | 19.53 | 397,539 | -0.13(-0.67%) |
Sep 16, 2009 | 19.53 | 19.73 | 19.42 | 19.66 | 477,136 | +0.19(+0.97%) |
Sep 15, 2009 | 19.35 | 19.58 | 19.35 | 19.47 | 475,719 | -0.04(-0.21%) |
Sep 14, 2009 | 19.27 | 19.51 | 19.15 | 19.51 | 328,237 | +0.13(+0.68%) |
Sep 11, 2009 | 19.49 | 19.60 | 19.22 | 19.38 | 567,019 | -0.03(-0.17%) |
Sep 10, 2009 | 19.60 | 19.70 | 19.29 | 19.42 | 350,858 | -0.26(-1.34%) |
Sep 09, 2009 | 19.52 | 19.70 | 19.34 | 19.68 | 1,251,318 | +0.16(+0.84%) |
Sep 08, 2009 | 19.57 | 19.73 | 19.39 | 19.51 | 276,615 | +0.06(+0.30%) |
Sep 04, 2009 | 19.57 | 19.57 | 19.09 | 19.46 | 408,821 | -0.10(-0.50%) |
Sep 03, 2009 | 19.35 | 19.59 | 19.14 | 19.56 | 208,553 | +0.29(+1.49%) |
Sep 02, 2009 | 19.17 | 19.57 | 19.09 | 19.27 | 397,909 | -0.01(-0.04%) |
Sep 01, 2009 | 19.53 | 20.02 | 19.08 | 19.28 | 608,423 | -0.31(-1.60%) |
Aug 31, 2009 | 19.97 | 20.08 | 19.46 | 19.59 | 907,441 | -0.62(-3.05%) |
Aug 28, 2009 | 19.60 | 20.55 | 19.37 | 20.20 | 987,612 | +0.64(+3.28%) |
Aug 27, 2009 | 19.19 | 19.63 | 18.76 | 19.56 | 808,546 | +0.39(+2.02%) |
Aug 26, 2009 | 18.87 | 19.24 | 18.77 | 19.18 | 465,909 | +0.23(+1.22%) |
Aug 25, 2009 | 18.56 | 18.98 | 18.35 | 18.95 | 325,400 | +0.42(+2.26%) |
Aug 24, 2009 | 18.73 | 18.91 | 18.36 | 18.53 | 298,930 | -0.21(-1.10%) |
Aug 21, 2009 | 18.40 | 18.77 | 18.13 | 18.73 | 458,471 | +0.67(+3.69%) |
Aug 20, 2009 | 18.08 | 18.28 | 17.94 | 18.07 | 396,802 | -0.03(-0.18%) |
Aug 19, 2009 | 17.75 | 18.21 | 17.38 | 18.10 | 551,831 | +0.20(+1.10%) |
Aug 18, 2009 | 17.49 | 18.21 | 17.47 | 17.90 | 470,907 | +0.48(+2.74%) |
Aug 17, 2009 | 17.87 | 18.05 | 17.43 | 17.43 | 970,533 | -0.84(-4.59%) |
Aug 14, 2009 | 19.51 | 19.51 | 18.13 | 18.26 | 1,005,692 | -1.33(-6.80%) |
Aug 13, 2009 | 19.37 | 19.77 | 18.91 | 19.60 | 560,930 | +0.35(+1.84%) |
Aug 12, 2009 | 19.08 | 19.48 | 19.05 | 19.24 | 656,746 | +0.21(+1.08%) |
Aug 11, 2009 | 19.31 | 19.45 | 19.00 | 19.04 | 638,489 | -0.39(-2.03%) |
Aug 10, 2009 | 19.61 | 19.79 | 19.28 | 19.43 | 876,261 | -0.24(-1.21%) |
Aug 07, 2009 | 19.84 | 20.06 | 19.59 | 19.67 | 1,018,904 | +0.18(+0.93%) |
Aug 06, 2009 | 19.55 | 20.05 | 19.47 | 19.49 | 866,264 | -0.03(-0.17%) |
Aug 05, 2009 | 19.54 | 19.69 | 19.11 | 19.52 | 646,432 | -0.04(-0.21%) |
Aug 04, 2009 | 19.52 | 19.69 | 19.33 | 19.56 | 971,344 | +0.01(+0.04%) |
Aug 03, 2009 | 19.52 | 19.90 | 19.36 | 19.56 | 764,828 | +0.10(+0.51%) |
Jul 31, 2009 | 18.97 | 19.56 | 18.86 | 19.46 | 1,249,325 | +0.48(+2.51%) |
Jul 30, 2009 | 19.12 | 19.46 | 18.63 | 18.98 | 839,812 | +0.14(+0.74%) |
Jul 29, 2009 | 18.66 | 19.15 | 18.54 | 18.84 | 984,132 | +0.23(+1.24%) |
Jul 28, 2009 | 18.34 | 18.75 | 18.21 | 18.61 | 1,844,467 | +0.21(+1.12%) |
Jul 27, 2009 | 18.64 | 19.44 | 18.10 | 18.40 | 2,030,524 | -1.35(-6.83%) |
Jul 24, 2009 | 18.75 | 19.78 | 18.70 | 19.75 | 2,296,779 | +0.47(+2.43%) |
Jul 23, 2009 | 16.93 | 19.33 | 16.77 | 19.28 | 5,770,354 | +4.10(+26.96%) |
Jul 22, 2009 | 14.95 | 15.42 | 14.95 | 15.19 | 900,530 | +0.12(+0.82%) |
Jul 21, 2009 | 14.88 | 15.08 | 14.61 | 15.07 | 734,083 | +0.23(+1.55%) |
Jul 20, 2009 | 14.83 | 14.88 | 14.43 | 14.84 | 1,011,040 | -0.24(-1.58%) |
Jul 17, 2009 | 15.08 | 15.21 | 14.88 | 15.07 | 537,135 | +0.03(+0.22%) |
Jul 16, 2009 | 14.97 | 15.24 | 14.86 | 15.04 | 815,364 | +0.01(+0.06%) |
Jul 15, 2009 | 14.88 | 15.17 | 14.81 | 15.03 | 834,954 | +0.31(+2.12%) |
Jul 14, 2009 | 13.90 | 14.94 | 13.80 | 14.72 | 1,408,577 | +0.77(+5.54%) |
Jul 13, 2009 | 13.54 | 13.95 | 13.19 | 13.95 | 488,664 | +0.61(+4.56%) |
Jul 10, 2009 | 12.95 | 13.35 | 12.88 | 13.34 | 313,590 | +0.35(+2.72%) |
Jul 09, 2009 | 13.12 | 13.23 | 12.92 | 12.98 | 386,260 | -0.10(-0.75%) |
Jul 08, 2009 | 13.15 | 13.26 | 12.91 | 13.08 | 534,789 | -0.07(-0.50%) |
Jul 07, 2009 | 13.16 | 13.32 | 13.02 | 13.15 | 758,700 | -0.05(-0.37%) |
Jul 06, 2009 | 13.10 | 13.53 | 12.89 | 13.20 | 511,475 | +0.09(+0.69%) |
Jul 02, 2009 | 13.57 | 13.65 | 13.07 | 13.11 | 557,691 | -0.58(-4.26%) |