Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.56 | 18.59 | 17.61 | 17.66 | 711,857 | -0.66(-3.61%) |
Sep 29, 2009 | 18.28 | 18.41 | 18.14 | 18.32 | 163,747 | +0.03(+0.16%) |
Sep 28, 2009 | 17.92 | 18.39 | 17.83 | 18.29 | 260,712 | +0.32(+1.80%) |
Sep 25, 2009 | 18.05 | 18.26 | 17.79 | 17.97 | 305,363 | -0.21(-1.15%) |
Sep 24, 2009 | 18.61 | 18.70 | 17.88 | 18.18 | 747,508 | -0.43(-2.32%) |
Sep 23, 2009 | 17.82 | 18.89 | 17.79 | 18.61 | 1,650,383 | +0.78(+4.40%) |
Sep 22, 2009 | 18.11 | 18.14 | 17.77 | 17.82 | 259,081 | -0.16(-0.88%) |
Sep 21, 2009 | 17.95 | 18.10 | 17.74 | 17.98 | 183,416 | -0.25(-1.38%) |
Sep 18, 2009 | 18.18 | 18.35 | 18.14 | 18.23 | 205,099 | +0.03(+0.16%) |
Sep 17, 2009 | 18.12 | 18.35 | 18.07 | 18.20 | 229,932 | +0.45(+2.55%) |
Sep 16, 2009 | 17.97 | 18.25 | 17.69 | 17.75 | 414,977 | -0.12(-0.68%) |
Sep 15, 2009 | 17.56 | 17.97 | 17.49 | 17.87 | 327,441 | +0.22(+1.26%) |
Sep 14, 2009 | 17.69 | 17.74 | 17.52 | 17.65 | 369,948 | -0.05(-0.28%) |
Sep 11, 2009 | 17.84 | 17.99 | 17.58 | 17.70 | 244,143 | -0.02(-0.12%) |
Sep 10, 2009 | 17.56 | 17.80 | 17.33 | 17.72 | 274,873 | +0.14(+0.78%) |
Sep 09, 2009 | 17.56 | 17.69 | 17.45 | 17.59 | 306,144 | -0.04(-0.24%) |
Sep 08, 2009 | 17.41 | 17.76 | 17.23 | 17.63 | 955,318 | +0.33(+1.91%) |
Sep 04, 2009 | 17.41 | 17.49 | 17.14 | 17.30 | 817,473 | -0.16(-0.91%) |
Sep 03, 2009 | 17.40 | 17.60 | 17.25 | 17.46 | 539,215 | +0.05(+0.29%) |
Sep 02, 2009 | 17.66 | 17.78 | 17.33 | 17.41 | 372,813 | -0.19(-1.06%) |
Sep 01, 2009 | 17.81 | 18.29 | 17.53 | 17.59 | 433,663 | -0.44(-2.43%) |
Aug 31, 2009 | 18.26 | 18.43 | 17.84 | 18.03 | 201,399 | -0.32(-1.76%) |
Aug 28, 2009 | 18.52 | 18.53 | 18.25 | 18.35 | 470,585 | -0.01(-0.08%) |
Aug 27, 2009 | 18.28 | 18.41 | 18.02 | 18.37 | 189,527 | +0.09(+0.47%) |
Aug 26, 2009 | 18.05 | 18.51 | 18.01 | 18.28 | 1,125,954 | +0.12(+0.67%) |
Aug 25, 2009 | 18.15 | 18.50 | 18.10 | 18.16 | 443,291 | -0.06(-0.32%) |
Aug 24, 2009 | 17.91 | 18.25 | 17.78 | 18.22 | 496,306 | +0.32(+1.81%) |
Aug 21, 2009 | 17.79 | 18.07 | 17.71 | 17.89 | 526,754 | +0.08(+0.44%) |
Aug 20, 2009 | 17.53 | 17.82 | 17.45 | 17.82 | 389,798 | +0.21(+1.18%) |
Aug 19, 2009 | 17.45 | 17.61 | 17.27 | 17.61 | 245,694 | -0.04(-0.24%) |
Aug 18, 2009 | 17.45 | 18.15 | 17.16 | 17.65 | 433,095 | +0.19(+1.07%) |
Aug 17, 2009 | 17.64 | 17.73 | 17.28 | 17.46 | 364,842 | -0.46(-2.57%) |
Aug 14, 2009 | 17.93 | 18.08 | 17.74 | 17.92 | 201,379 | -0.16(-0.88%) |
Aug 13, 2009 | 18.19 | 18.24 | 17.90 | 18.08 | 560,895 | -0.18(-0.99%) |
Aug 12, 2009 | 18.43 | 18.57 | 18.02 | 18.26 | 724,256 | -0.30(-1.63%) |
Aug 11, 2009 | 18.46 | 18.76 | 18.44 | 18.56 | 647,620 | -0.17(-0.92%) |
Aug 10, 2009 | 18.42 | 18.91 | 18.42 | 18.74 | 481,639 | +0.26(+1.40%) |
Aug 07, 2009 | 18.61 | 19.29 | 18.01 | 18.48 | 2,443,239 | +0.62(+3.47%) |
Aug 06, 2009 | 17.48 | 17.88 | 17.22 | 17.86 | 858,499 | +0.45(+2.56%) |
Aug 05, 2009 | 17.76 | 17.76 | 17.33 | 17.41 | 294,261 | -0.27(-1.55%) |
Aug 04, 2009 | 17.23 | 17.99 | 17.08 | 17.69 | 849,481 | +0.65(+3.84%) |
Aug 03, 2009 | 17.51 | 17.51 | 16.23 | 17.03 | 600,811 | -0.24(-1.38%) |
Jul 31, 2009 | 17.37 | 17.67 | 17.10 | 17.27 | 495,085 | +0.12(+0.71%) |
Jul 30, 2009 | 17.36 | 17.48 | 17.12 | 17.15 | 583,438 | -0.07(-0.42%) |
Jul 29, 2009 | 17.30 | 17.49 | 17.07 | 17.22 | 371,516 | -0.09(-0.50%) |
Jul 28, 2009 | 17.69 | 17.77 | 17.09 | 17.30 | 912,409 | -0.47(-2.67%) |
Jul 27, 2009 | 17.92 | 17.98 | 17.71 | 17.78 | 265,129 | -0.26(-1.44%) |
Jul 24, 2009 | 17.89 | 18.17 | 17.75 | 18.04 | 811 | -0.01(-0.08%) |
Jul 23, 2009 | 17.87 | 18.14 | 17.76 | 18.05 | 232,610 | +0.10(+0.56%) |
Jul 22, 2009 | 17.94 | 18.30 | 17.87 | 17.95 | 196,283 | -0.18(-0.99%) |
Jul 21, 2009 | 17.99 | 18.36 | 17.92 | 18.13 | 565,287 | +0.37(+2.11%) |
Jul 20, 2009 | 17.35 | 17.77 | 17.28 | 17.76 | 416,538 | +0.62(+3.61%) |
Jul 17, 2009 | 17.32 | 17.34 | 16.98 | 17.14 | 201,283 | -0.27(-1.53%) |
Jul 16, 2009 | 17.11 | 17.58 | 16.86 | 17.41 | 518,980 | +0.17(+1.00%) |
Jul 15, 2009 | 17.05 | 17.50 | 16.91 | 17.23 | 781,315 | +0.40(+2.35%) |
Jul 14, 2009 | 16.53 | 17.12 | 16.53 | 16.84 | 563,353 | +0.32(+1.92%) |
Jul 13, 2009 | 16.55 | 16.63 | 16.47 | 16.52 | 394,336 | -0.07(-0.43%) |
Jul 10, 2009 | 16.64 | 16.66 | 16.38 | 16.59 | 132,426 | -0.13(-0.77%) |
Jul 09, 2009 | 16.63 | 16.87 | 16.28 | 16.72 | 448,408 | +0.16(+0.96%) |
Jul 08, 2009 | 17.02 | 17.02 | 16.49 | 16.56 | 1,004,294 | +0.04(+0.26%) |
Jul 07, 2009 | 16.44 | 16.76 | 16.44 | 16.52 | 613,898 | -0.09(-0.52%) |
Jul 06, 2009 | 16.73 | 17.39 | 16.51 | 16.61 | 738,869 | -0.24(-1.45%) |
Jul 02, 2009 | 16.73 | 17.00 | 16.56 | 16.85 | 699,100 | +0.22(+1.34%) |