Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.96 | 17.97 | 17.35 | 17.36 | 321,597 | -0.53(-2.98%) |
Sep 29, 2009 | 17.87 | 18.28 | 17.73 | 17.89 | 212,094 | -0.02(-0.11%) |
Sep 28, 2009 | 17.43 | 18.00 | 17.41 | 17.91 | 173,979 | +0.53(+3.07%) |
Sep 25, 2009 | 17.52 | 18.08 | 17.36 | 17.38 | 330,753 | -0.04(-0.22%) |
Sep 24, 2009 | 17.41 | 17.64 | 16.97 | 17.41 | 262,773 | -0.02(-0.11%) |
Sep 23, 2009 | 17.52 | 17.80 | 17.34 | 17.43 | 274,794 | -0.06(-0.33%) |
Sep 22, 2009 | 17.69 | 17.88 | 17.47 | 17.49 | 451,728 | -0.04(-0.22%) |
Sep 21, 2009 | 17.48 | 17.69 | 17.38 | 17.53 | 229,831 | -0.10(-0.59%) |
Sep 18, 2009 | 17.42 | 17.77 | 17.28 | 17.63 | 596,647 | +0.26(+1.48%) |
Sep 17, 2009 | 17.61 | 17.62 | 17.07 | 17.38 | 469,458 | -0.22(-1.24%) |
Sep 16, 2009 | 16.52 | 17.84 | 16.47 | 17.60 | 781,034 | +1.17(+7.13%) |
Sep 15, 2009 | 16.42 | 16.71 | 16.27 | 16.42 | 391,251 | +0.04(+0.23%) |
Sep 14, 2009 | 16.14 | 16.42 | 16.02 | 16.39 | 198,242 | +0.19(+1.18%) |
Sep 11, 2009 | 16.60 | 16.61 | 16.19 | 16.20 | 327,849 | -0.40(-2.41%) |
Sep 10, 2009 | 16.48 | 16.67 | 16.38 | 16.60 | 175,291 | +0.05(+0.29%) |
Sep 09, 2009 | 16.22 | 16.64 | 16.22 | 16.55 | 280,090 | +0.18(+1.11%) |
Sep 08, 2009 | 16.39 | 16.57 | 16.19 | 16.37 | 274,359 | +0.12(+0.76%) |
Sep 04, 2009 | 16.75 | 17.00 | 16.16 | 16.24 | 404,153 | -0.51(-3.07%) |
Sep 03, 2009 | 16.65 | 16.84 | 16.56 | 16.76 | 274,147 | +0.10(+0.57%) |
Sep 02, 2009 | 16.56 | 16.81 | 16.50 | 16.66 | 294,734 | +0.10(+0.57%) |
Sep 01, 2009 | 16.62 | 17.18 | 16.48 | 16.57 | 582,760 | -0.19(-1.14%) |
Aug 31, 2009 | 16.74 | 16.80 | 16.62 | 16.76 | 415,358 | -0.07(-0.40%) |
Aug 28, 2009 | 16.90 | 17.11 | 16.74 | 16.82 | 433,927 | +0.00(+0.00%) |
Aug 27, 2009 | 16.66 | 16.90 | 16.51 | 16.82 | 468,951 | +0.07(+0.40%) |
Aug 26, 2009 | 16.22 | 16.76 | 16.19 | 16.76 | 541,847 | +0.69(+4.27%) |
Aug 25, 2009 | 16.21 | 16.71 | 15.90 | 16.07 | 553,175 | -0.02(-0.12%) |
Aug 24, 2009 | 16.35 | 16.97 | 15.95 | 16.09 | 1,422,657 | +0.33(+2.12%) |
Aug 21, 2009 | 15.49 | 15.91 | 15.23 | 15.76 | 3,494,059 | -1.29(-7.54%) |
Aug 20, 2009 | 17.59 | 18.08 | 16.93 | 17.04 | 2,087,934 | -0.27(-1.54%) |
Aug 19, 2009 | 16.52 | 17.42 | 16.52 | 17.31 | 493,346 | +0.55(+3.30%) |
Aug 18, 2009 | 16.52 | 16.77 | 16.36 | 16.76 | 436,205 | +0.27(+1.62%) |
Aug 17, 2009 | 16.68 | 16.73 | 16.28 | 16.49 | 398,785 | -0.53(-3.13%) |
Aug 14, 2009 | 17.62 | 17.62 | 16.85 | 17.02 | 395,235 | -0.57(-3.25%) |
Aug 13, 2009 | 17.54 | 18.13 | 17.53 | 17.60 | 266,275 | -0.11(-0.64%) |
Aug 12, 2009 | 17.75 | 18.16 | 17.66 | 17.71 | 210,964 | +0.03(+0.16%) |
Aug 11, 2009 | 17.76 | 17.98 | 17.34 | 17.68 | 289,457 | -0.10(-0.59%) |
Aug 10, 2009 | 17.98 | 18.20 | 17.53 | 17.79 | 518,473 | -0.24(-1.32%) |
Aug 07, 2009 | 17.85 | 18.14 | 17.58 | 18.02 | 504,489 | +0.45(+2.55%) |
Aug 06, 2009 | 17.74 | 18.28 | 17.46 | 17.58 | 446,075 | -0.14(-0.81%) |
Aug 05, 2009 | 17.77 | 17.93 | 17.40 | 17.72 | 316,290 | -0.11(-0.64%) |
Aug 04, 2009 | 17.67 | 18.11 | 17.61 | 17.83 | 193,989 | +0.01(+0.05%) |
Aug 03, 2009 | 17.56 | 17.87 | 17.33 | 17.82 | 417,059 | +0.30(+1.68%) |
Jul 31, 2009 | 17.78 | 17.88 | 17.47 | 17.53 | 424,723 | -0.31(-1.76%) |
Jul 30, 2009 | 18.02 | 18.62 | 17.60 | 17.84 | 313,256 | +0.08(+0.43%) |
Jul 29, 2009 | 17.64 | 18.04 | 17.57 | 17.77 | 358,865 | +0.07(+0.38%) |
Jul 28, 2009 | 17.33 | 17.77 | 17.21 | 17.70 | 215,322 | +0.21(+1.20%) |
Jul 27, 2009 | 17.22 | 17.52 | 17.00 | 17.49 | 396,530 | +0.28(+1.60%) |
Jul 24, 2009 | 17.01 | 17.28 | 16.77 | 17.21 | 194,998 | +0.06(+0.33%) |
Jul 23, 2009 | 16.75 | 17.27 | 16.56 | 17.16 | 688,488 | +0.35(+2.10%) |
Jul 22, 2009 | 16.55 | 17.07 | 16.55 | 16.81 | 302,129 | +0.22(+1.32%) |
Jul 21, 2009 | 16.89 | 16.89 | 16.35 | 16.59 | 271,826 | -0.26(-1.53%) |
Jul 20, 2009 | 16.82 | 16.97 | 16.52 | 16.84 | 382,257 | +0.15(+0.91%) |
Jul 17, 2009 | 17.01 | 17.01 | 16.43 | 16.69 | 254,403 | -0.28(-1.63%) |
Jul 16, 2009 | 16.80 | 17.02 | 16.62 | 16.97 | 327,067 | +0.03(+0.17%) |
Jul 15, 2009 | 16.64 | 17.01 | 16.46 | 16.94 | 241,069 | +0.37(+2.24%) |
Jul 14, 2009 | 16.43 | 16.64 | 16.08 | 16.57 | 281,664 | +0.17(+1.05%) |
Jul 13, 2009 | 16.35 | 16.59 | 15.69 | 16.40 | 288,969 | +0.41(+2.56%) |
Jul 10, 2009 | 16.19 | 16.34 | 15.31 | 15.99 | 385,729 | -0.30(-1.81%) |
Jul 09, 2009 | 16.01 | 16.47 | 15.70 | 16.28 | 551,943 | +0.32(+2.03%) |
Jul 08, 2009 | 15.50 | 15.99 | 15.31 | 15.96 | 250,675 | +0.48(+3.08%) |
Jul 07, 2009 | 15.94 | 15.97 | 15.35 | 15.48 | 602,737 | -0.64(-3.96%) |
Jul 06, 2009 | 16.38 | 16.38 | 15.94 | 16.12 | 450,471 | -0.39(-2.36%) |
Jul 02, 2009 | 17.21 | 17.21 | 16.32 | 16.51 | 244,233 | -0.82(-4.73%) |