Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.65 | 18.67 | 17.70 | 17.74 | 708,441 | -0.67(-3.61%) |
Sep 29, 2009 | 18.37 | 18.50 | 18.23 | 18.41 | 162,961 | +0.03(+0.16%) |
Sep 28, 2009 | 18.00 | 18.48 | 17.92 | 18.38 | 259,461 | +0.33(+1.80%) |
Sep 25, 2009 | 18.14 | 18.35 | 17.88 | 18.05 | 303,898 | -0.21(-1.15%) |
Sep 24, 2009 | 18.70 | 18.79 | 17.97 | 18.26 | 743,920 | -0.43(-2.32%) |
Sep 23, 2009 | 17.90 | 18.98 | 17.88 | 18.70 | 1,642,462 | +0.79(+4.40%) |
Sep 22, 2009 | 18.20 | 18.23 | 17.86 | 17.91 | 257,837 | -0.16(-0.88%) |
Sep 21, 2009 | 18.04 | 18.19 | 17.83 | 18.07 | 182,536 | -0.25(-1.38%) |
Sep 18, 2009 | 18.27 | 18.44 | 18.23 | 18.32 | 204,114 | +0.03(+0.16%) |
Sep 17, 2009 | 18.20 | 18.44 | 18.15 | 18.29 | 228,828 | +0.46(+2.55%) |
Sep 16, 2009 | 18.06 | 18.34 | 17.78 | 17.84 | 412,985 | -0.12(-0.68%) |
Sep 15, 2009 | 17.64 | 18.05 | 17.58 | 17.96 | 325,869 | +0.22(+1.26%) |
Sep 14, 2009 | 17.78 | 17.83 | 17.60 | 17.73 | 368,173 | -0.05(-0.29%) |
Sep 11, 2009 | 17.92 | 18.07 | 17.66 | 17.79 | 242,971 | -0.02(-0.12%) |
Sep 10, 2009 | 17.64 | 17.89 | 17.42 | 17.81 | 273,554 | +0.14(+0.78%) |
Sep 09, 2009 | 17.65 | 17.78 | 17.53 | 17.67 | 304,675 | -0.04(-0.25%) |
Sep 08, 2009 | 17.50 | 17.84 | 17.32 | 17.71 | 950,733 | +0.33(+1.91%) |
Sep 04, 2009 | 17.50 | 17.58 | 17.22 | 17.38 | 813,549 | -0.16(-0.91%) |
Sep 03, 2009 | 17.48 | 17.68 | 17.33 | 17.54 | 536,627 | +0.05(+0.29%) |
Sep 02, 2009 | 17.74 | 17.86 | 17.42 | 17.49 | 371,023 | -0.19(-1.06%) |
Sep 01, 2009 | 17.89 | 18.38 | 17.61 | 17.68 | 431,582 | -0.44(-2.43%) |
Aug 31, 2009 | 18.35 | 18.52 | 17.92 | 18.12 | 200,432 | -0.33(-1.76%) |
Aug 28, 2009 | 18.61 | 18.62 | 18.33 | 18.44 | 468,327 | -0.01(-0.08%) |
Aug 27, 2009 | 18.36 | 18.50 | 18.10 | 18.46 | 188,617 | +0.09(+0.47%) |
Aug 26, 2009 | 18.14 | 18.60 | 18.10 | 18.37 | 1,120,550 | +0.12(+0.67%) |
Aug 25, 2009 | 18.23 | 18.59 | 18.19 | 18.25 | 441,163 | -0.06(-0.32%) |
Aug 24, 2009 | 18.00 | 18.34 | 17.86 | 18.31 | 493,923 | +0.33(+1.81%) |
Aug 21, 2009 | 17.88 | 18.15 | 17.80 | 17.98 | 524,225 | +0.08(+0.44%) |
Aug 20, 2009 | 17.61 | 17.90 | 17.53 | 17.90 | 387,927 | +0.21(+1.18%) |
Aug 19, 2009 | 17.53 | 17.69 | 17.35 | 17.69 | 244,515 | +0.03(+0.16%) |
Aug 18, 2009 | 17.46 | 18.16 | 17.17 | 17.66 | 432,781 | +0.19(+1.07%) |
Aug 17, 2009 | 17.65 | 17.74 | 17.29 | 17.48 | 364,577 | -0.46(-2.57%) |
Aug 14, 2009 | 17.94 | 18.09 | 17.75 | 17.94 | 201,233 | -0.16(-0.88%) |
Aug 13, 2009 | 18.20 | 18.25 | 17.91 | 18.09 | 560,488 | -0.18(-0.98%) |
Aug 12, 2009 | 18.45 | 18.58 | 18.04 | 18.27 | 723,730 | -0.30(-1.63%) |
Aug 11, 2009 | 18.47 | 18.77 | 18.45 | 18.58 | 647,150 | -0.17(-0.92%) |
Aug 10, 2009 | 18.43 | 18.92 | 18.43 | 18.75 | 481,289 | +0.26(+1.40%) |
Aug 07, 2009 | 18.63 | 19.30 | 18.02 | 18.49 | 2,441,465 | +0.62(+3.46%) |
Aug 06, 2009 | 17.50 | 17.89 | 17.23 | 17.87 | 857,876 | +0.45(+2.56%) |
Aug 05, 2009 | 17.77 | 17.77 | 17.34 | 17.42 | 294,048 | -0.27(-1.55%) |
Aug 04, 2009 | 17.24 | 18.00 | 17.09 | 17.70 | 848,864 | +0.66(+3.84%) |
Aug 03, 2009 | 17.52 | 17.52 | 16.24 | 17.04 | 600,374 | -0.24(-1.37%) |
Jul 31, 2009 | 17.38 | 17.68 | 17.12 | 17.28 | 494,726 | +0.12(+0.71%) |
Jul 30, 2009 | 17.37 | 17.50 | 17.14 | 17.16 | 583,014 | -0.07(-0.42%) |
Jul 29, 2009 | 17.31 | 17.50 | 17.08 | 17.23 | 371,246 | -0.09(-0.50%) |
Jul 28, 2009 | 17.71 | 17.78 | 17.10 | 17.32 | 911,747 | -0.48(-2.67%) |
Jul 27, 2009 | 17.93 | 17.99 | 17.72 | 17.79 | 264,937 | -0.26(-1.44%) |
Jul 24, 2009 | 17.90 | 18.18 | 17.76 | 18.05 | 811 | -0.01(-0.08%) |
Jul 23, 2009 | 17.88 | 18.15 | 17.78 | 18.07 | 232,441 | +0.10(+0.56%) |
Jul 22, 2009 | 17.96 | 18.32 | 17.88 | 17.96 | 196,140 | -0.18(-0.99%) |
Jul 21, 2009 | 18.00 | 18.38 | 17.93 | 18.14 | 564,876 | +0.37(+2.11%) |
Jul 20, 2009 | 17.36 | 17.78 | 17.30 | 17.77 | 416,236 | +0.62(+3.61%) |
Jul 17, 2009 | 17.33 | 17.35 | 16.99 | 17.15 | 201,137 | -0.27(-1.53%) |
Jul 16, 2009 | 17.12 | 17.59 | 16.87 | 17.42 | 518,604 | +0.17(+1.00%) |
Jul 15, 2009 | 17.06 | 17.51 | 16.92 | 17.24 | 780,748 | +0.40(+2.35%) |
Jul 14, 2009 | 16.54 | 17.13 | 16.54 | 16.85 | 562,945 | +0.32(+1.92%) |
Jul 13, 2009 | 16.56 | 16.64 | 16.48 | 16.53 | 394,049 | -0.07(-0.43%) |
Jul 10, 2009 | 16.65 | 16.67 | 16.39 | 16.60 | 132,330 | -0.13(-0.77%) |
Jul 09, 2009 | 16.64 | 16.88 | 16.29 | 16.73 | 448,083 | +0.16(+0.96%) |
Jul 08, 2009 | 17.04 | 17.04 | 16.50 | 16.58 | 1,003,566 | +0.04(+0.26%) |
Jul 07, 2009 | 16.45 | 16.77 | 16.45 | 16.53 | 613,453 | -0.09(-0.52%) |
Jul 06, 2009 | 16.74 | 17.40 | 16.52 | 16.62 | 738,332 | -0.24(-1.45%) |
Jul 02, 2009 | 16.74 | 17.01 | 16.58 | 16.86 | 698,593 | +0.22(+1.34%) |