Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.94 | 19.23 | 18.63 | 18.97 | 361,466 | +0.10(+0.54%) |
Sep 29, 2009 | 19.37 | 19.37 | 18.85 | 18.86 | 154,085 | -0.31(-1.64%) |
Sep 28, 2009 | 18.87 | 19.34 | 18.87 | 19.18 | 52,082 | +0.42(+2.23%) |
Sep 25, 2009 | 18.71 | 18.87 | 18.55 | 18.76 | 112,280 | -0.02(-0.10%) |
Sep 24, 2009 | 19.40 | 19.40 | 18.64 | 18.78 | 224,564 | -0.50(-2.60%) |
Sep 23, 2009 | 19.38 | 19.70 | 19.28 | 19.28 | 207,985 | +0.07(+0.38%) |
Sep 22, 2009 | 19.19 | 19.39 | 19.19 | 19.21 | 60,927 | +0.10(+0.53%) |
Sep 21, 2009 | 18.96 | 19.18 | 18.87 | 19.11 | 96,268 | +0.03(+0.14%) |
Sep 18, 2009 | 19.16 | 19.24 | 18.96 | 19.08 | 181,320 | +0.05(+0.24%) |
Sep 17, 2009 | 19.37 | 19.48 | 18.98 | 19.03 | 104,061 | -0.31(-1.62%) |
Sep 16, 2009 | 19.63 | 19.66 | 19.34 | 19.34 | 93,107 | -0.21(-1.08%) |
Sep 15, 2009 | 19.41 | 19.61 | 19.38 | 19.56 | 102,070 | +0.16(+0.83%) |
Sep 14, 2009 | 19.20 | 19.40 | 19.16 | 19.40 | 123,942 | +0.05(+0.24%) |
Sep 11, 2009 | 19.80 | 19.80 | 19.24 | 19.35 | 113,836 | -0.43(-2.16%) |
Sep 10, 2009 | 19.42 | 19.79 | 19.41 | 19.78 | 218,052 | +0.42(+2.19%) |
Sep 09, 2009 | 19.23 | 19.41 | 19.03 | 19.35 | 171,355 | +0.09(+0.48%) |
Sep 08, 2009 | 18.95 | 19.27 | 18.82 | 19.26 | 260,731 | +0.55(+2.95%) |
Sep 04, 2009 | 18.20 | 18.71 | 18.20 | 18.71 | 142,240 | +0.50(+2.75%) |
Sep 03, 2009 | 18.01 | 18.25 | 17.90 | 18.21 | 290,650 | +0.34(+1.91%) |
Sep 02, 2009 | 17.80 | 18.03 | 17.76 | 17.87 | 109,976 | -0.06(-0.31%) |
Sep 01, 2009 | 18.47 | 18.78 | 17.87 | 17.92 | 151,257 | -0.54(-2.92%) |
Aug 31, 2009 | 18.61 | 18.61 | 18.30 | 18.46 | 121,509 | -0.29(-1.52%) |
Aug 28, 2009 | 18.65 | 18.99 | 18.51 | 18.75 | 144,873 | +0.44(+2.39%) |
Aug 27, 2009 | 18.21 | 18.31 | 17.90 | 18.31 | 279,123 | +0.08(+0.45%) |
Aug 26, 2009 | 17.96 | 18.24 | 17.96 | 18.23 | 82,530 | +0.20(+1.10%) |
Aug 25, 2009 | 18.01 | 18.14 | 17.87 | 18.03 | 129,657 | +0.14(+0.77%) |
Aug 24, 2009 | 18.16 | 18.30 | 17.86 | 17.89 | 126,466 | -0.16(-0.89%) |
Aug 21, 2009 | 17.77 | 18.06 | 17.64 | 18.05 | 43,531 | +0.35(+2.00%) |
Aug 20, 2009 | 17.55 | 17.73 | 17.51 | 17.70 | 56,836 | +0.12(+0.71%) |
Aug 19, 2009 | 17.23 | 17.62 | 17.15 | 17.57 | 358,243 | +0.12(+0.69%) |
Aug 18, 2009 | 17.16 | 17.51 | 17.16 | 17.45 | 80,793 | +0.35(+2.02%) |
Aug 17, 2009 | 17.35 | 17.35 | 17.09 | 17.11 | 217,204 | -0.52(-2.92%) |
Aug 14, 2009 | 17.89 | 17.89 | 17.47 | 17.62 | 82,415 | -0.27(-1.52%) |
Aug 13, 2009 | 17.66 | 17.91 | 17.40 | 17.90 | 117,442 | +0.40(+2.26%) |
Aug 12, 2009 | 17.18 | 17.61 | 17.18 | 17.50 | 165,354 | +0.34(+1.96%) |
Aug 11, 2009 | 17.30 | 17.39 | 17.07 | 17.16 | 110,652 | -0.18(-1.06%) |
Aug 10, 2009 | 17.40 | 17.49 | 17.19 | 17.35 | 312,601 | -0.09(-0.53%) |
Aug 07, 2009 | 17.71 | 17.71 | 17.30 | 17.44 | 124,035 | +0.05(+0.26%) |
Aug 06, 2009 | 17.79 | 17.90 | 17.32 | 17.39 | 571,480 | -0.29(-1.64%) |
Aug 05, 2009 | 17.91 | 17.96 | 17.52 | 17.68 | 795,293 | -0.15(-0.85%) |
Aug 04, 2009 | 17.83 | 17.96 | 17.65 | 17.84 | 127,072 | -0.05(-0.26%) |
Aug 03, 2009 | 17.77 | 17.92 | 17.62 | 17.88 | 150,724 | +0.28(+1.57%) |
Jul 31, 2009 | 17.51 | 17.73 | 17.42 | 17.61 | 60,890 | +0.07(+0.39%) |
Jul 30, 2009 | 17.78 | 18.03 | 17.50 | 17.54 | 232,909 | -0.03(-0.18%) |
Jul 29, 2009 | 17.57 | 17.58 | 17.38 | 17.57 | 139,945 | -0.01(-0.05%) |
Jul 28, 2009 | 17.46 | 17.63 | 17.32 | 17.58 | 102,561 | +0.05(+0.26%) |
Jul 27, 2009 | 17.51 | 17.53 | 17.22 | 17.53 | 387,419 | +0.02(+0.11%) |
Jul 24, 2009 | 17.25 | 17.51 | 17.01 | 17.51 | 1,706 | -0.02(-0.10%) |
Jul 23, 2009 | 17.18 | 17.59 | 17.07 | 17.53 | 597,585 | +0.28(+1.63%) |
Jul 22, 2009 | 16.86 | 17.35 | 16.86 | 17.25 | 568,365 | +0.30(+1.76%) |
Jul 21, 2009 | 17.17 | 17.18 | 16.62 | 16.95 | 575,521 | -0.16(-0.91%) |
Jul 20, 2009 | 16.98 | 17.15 | 16.84 | 17.11 | 430,741 | +0.19(+1.14%) |
Jul 17, 2009 | 16.72 | 16.92 | 16.51 | 16.92 | 198,151 | +0.18(+1.10%) |
Jul 16, 2009 | 16.52 | 16.78 | 16.27 | 16.73 | 271,547 | +0.33(+2.02%) |
Jul 15, 2009 | 16.25 | 16.45 | 16.22 | 16.40 | 240,411 | +0.73(+4.64%) |
Jul 14, 2009 | 15.51 | 15.73 | 15.48 | 15.67 | 167,393 | +0.16(+1.01%) |
Jul 13, 2009 | 15.27 | 15.52 | 15.27 | 15.52 | 168,532 | +0.30(+2.00%) |
Jul 10, 2009 | 15.00 | 15.27 | 14.92 | 15.21 | 421,603 | +0.14(+0.95%) |
Jul 09, 2009 | 14.73 | 15.23 | 14.73 | 15.07 | 329,652 | +0.31(+2.09%) |
Jul 08, 2009 | 14.96 | 15.00 | 14.53 | 14.76 | 802,268 | -0.12(-0.83%) |
Jul 07, 2009 | 15.34 | 15.48 | 14.88 | 14.89 | 100,550 | -0.37(-2.44%) |
Jul 06, 2009 | 15.50 | 15.54 | 15.05 | 15.26 | 126,616 | -0.30(-1.95%) |
Jul 02, 2009 | 15.57 | 15.65 | 15.44 | 15.56 | 70,150 | -0.24(-1.51%) |