Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.80 | 18.80 | 17.83 | 18.13 | 790,553 | -0.82(-4.33%) |
Sep 29, 2009 | 19.33 | 19.64 | 18.81 | 18.95 | 298,830 | -0.04(-0.21%) |
Sep 28, 2009 | 18.15 | 19.30 | 18.07 | 18.99 | 662,753 | +0.82(+4.51%) |
Sep 25, 2009 | 19.13 | 19.20 | 18.09 | 18.17 | 648,401 | -1.03(-5.36%) |
Sep 24, 2009 | 19.96 | 19.99 | 18.56 | 19.20 | 893,806 | -0.64(-3.23%) |
Sep 23, 2009 | 20.33 | 20.41 | 19.78 | 19.84 | 962,591 | -0.31(-1.54%) |
Sep 22, 2009 | 19.45 | 20.25 | 19.10 | 20.15 | 827,648 | +1.02(+5.33%) |
Sep 21, 2009 | 19.08 | 19.44 | 18.79 | 19.13 | 1,167,807 | -0.37(-1.90%) |
Sep 18, 2009 | 19.62 | 19.68 | 19.10 | 19.50 | 1,433,444 | +0.10(+0.52%) |
Sep 17, 2009 | 18.66 | 20.29 | 18.29 | 19.40 | 2,589,016 | +1.64(+9.23%) |
Sep 16, 2009 | 17.51 | 18.73 | 17.48 | 17.76 | 801,634 | +0.21(+1.20%) |
Sep 15, 2009 | 17.81 | 17.92 | 17.48 | 17.55 | 266,962 | -0.21(-1.18%) |
Sep 14, 2009 | 17.05 | 17.81 | 16.81 | 17.76 | 237,901 | +0.39(+2.25%) |
Sep 11, 2009 | 17.23 | 17.83 | 17.10 | 17.37 | 497,285 | +0.15(+0.87%) |
Sep 10, 2009 | 16.69 | 17.31 | 16.44 | 17.22 | 504,320 | +0.54(+3.24%) |
Sep 09, 2009 | 16.10 | 16.87 | 15.90 | 16.68 | 717,019 | +0.59(+3.67%) |
Sep 08, 2009 | 16.00 | 16.10 | 15.79 | 16.09 | 329,552 | +0.30(+1.90%) |
Sep 04, 2009 | 15.29 | 15.84 | 15.07 | 15.79 | 276,342 | +0.63(+4.16%) |
Sep 03, 2009 | 15.04 | 15.29 | 14.83 | 15.16 | 338,847 | +0.16(+1.07%) |
Sep 02, 2009 | 15.02 | 15.21 | 14.95 | 15.00 | 457,994 | -0.10(-0.66%) |
Sep 01, 2009 | 16.00 | 16.33 | 15.00 | 15.10 | 454,246 | -0.79(-4.97%) |
Aug 31, 2009 | 15.88 | 16.05 | 15.57 | 15.89 | 467,167 | -0.42(-2.58%) |
Aug 28, 2009 | 16.20 | 16.65 | 16.06 | 16.31 | 659,132 | +0.36(+2.26%) |
Aug 27, 2009 | 15.25 | 16.06 | 14.90 | 15.95 | 550,036 | +0.76(+5.00%) |
Aug 26, 2009 | 15.30 | 15.46 | 15.03 | 15.19 | 346,983 | -0.25(-1.62%) |
Aug 25, 2009 | 15.59 | 15.78 | 15.34 | 15.44 | 492,357 | +0.09(+0.59%) |
Aug 24, 2009 | 15.61 | 15.74 | 15.27 | 15.35 | 344,739 | -0.25(-1.60%) |
Aug 21, 2009 | 15.56 | 16.01 | 15.40 | 15.60 | 407,055 | +0.20(+1.30%) |
Aug 20, 2009 | 14.98 | 15.51 | 14.98 | 15.40 | 611,403 | +0.27(+1.78%) |
Aug 19, 2009 | 14.84 | 15.17 | 14.62 | 15.13 | 815,486 | +0.02(+0.13%) |
Aug 18, 2009 | 15.20 | 15.36 | 14.91 | 15.11 | 614,212 | -0.43(-2.77%) |
Aug 17, 2009 | 15.91 | 15.95 | 14.97 | 15.54 | 925,732 | -0.69(-4.25%) |
Aug 14, 2009 | 16.69 | 16.77 | 15.60 | 16.23 | 1,071,604 | -0.59(-3.51%) |
Aug 13, 2009 | 16.20 | 17.01 | 15.57 | 16.82 | 1,623,153 | +0.60(+3.70%) |
Aug 12, 2009 | 15.76 | 16.44 | 15.27 | 16.22 | 1,368,881 | +0.36(+2.27%) |
Aug 11, 2009 | 15.51 | 16.03 | 15.30 | 15.86 | 1,232,248 | -0.01(-0.06%) |
Aug 10, 2009 | 14.73 | 15.96 | 14.33 | 15.87 | 2,418,538 | +1.08(+7.30%) |
Aug 07, 2009 | 13.57 | 15.07 | 13.52 | 14.79 | 2,194,909 | +1.59(+12.05%) |
Aug 06, 2009 | 12.99 | 13.34 | 12.65 | 13.20 | 754,385 | +0.16(+1.23%) |
Aug 05, 2009 | 12.96 | 13.28 | 12.76 | 13.04 | 1,944,796 | -0.10(-0.76%) |
Aug 04, 2009 | 11.61 | 13.63 | 11.07 | 13.14 | 4,168,774 | +1.93(+17.22%) |
Aug 03, 2009 | 10.88 | 11.24 | 10.57 | 11.21 | 955,709 | +0.50(+4.67%) |
Jul 31, 2009 | 10.95 | 11.05 | 10.65 | 10.71 | 893,965 | -0.19(-1.74%) |
Jul 30, 2009 | 10.50 | 11.14 | 10.39 | 10.90 | 1,649,869 | +0.56(+5.42%) |
Jul 29, 2009 | 10.41 | 10.54 | 10.29 | 10.34 | 696,630 | -0.07(-0.67%) |
Jul 28, 2009 | 10.09 | 10.55 | 9.960 | 10.41 | 1,541,784 | +0.32(+3.17%) |
Jul 27, 2009 | 9.851 | 10.24 | 9.580 | 10.09 | 745,868 | +0.23(+2.33%) |
Jul 24, 2009 | 9.650 | 9.860 | 9.510 | 9.860 | 820 | +0.18(+1.86%) |
Jul 23, 2009 | 9.220 | 9.720 | 9.210 | 9.680 | 543,199 | +0.46(+4.99%) |
Jul 22, 2009 | 9.360 | 9.420 | 9.140 | 9.220 | 346,328 | -0.10(-1.07%) |
Jul 21, 2009 | 9.450 | 9.450 | 9.130 | 9.320 | 396,592 | -0.06(-0.64%) |
Jul 20, 2009 | 9.130 | 9.510 | 9.080 | 9.380 | 506,537 | +0.28(+3.08%) |
Jul 17, 2009 | 9.400 | 9.400 | 9.060 | 9.100 | 357,566 | -0.37(-3.91%) |
Jul 16, 2009 | 8.880 | 9.550 | 8.820 | 9.470 | 1,251,587 | +0.42(+4.64%) |
Jul 15, 2009 | 8.680 | 9.080 | 8.610 | 9.050 | 761,872 | +0.57(+6.72%) |
Jul 14, 2009 | 8.600 | 8.670 | 8.390 | 8.480 | 721,073 | -0.10(-1.17%) |
Jul 13, 2009 | 8.640 | 8.860 | 8.490 | 8.580 | 1,180,913 | -0.28(-3.16%) |
Jul 10, 2009 | 8.990 | 9.110 | 8.500 | 8.860 | 625,476 | -0.17(-1.88%) |
Jul 09, 2009 | 8.990 | 9.250 | 8.650 | 9.030 | 808,087 | +0.19(+2.15%) |
Jul 08, 2009 | 9.020 | 9.070 | 8.510 | 8.840 | 474,252 | -0.02(-0.23%) |
Jul 07, 2009 | 8.510 | 9.200 | 8.500 | 8.860 | 695,909 | +0.25(+2.90%) |
Jul 06, 2009 | 9.100 | 9.410 | 8.510 | 8.610 | 834,849 | -0.65(-7.02%) |
Jul 02, 2009 | 9.890 | 9.890 | 9.100 | 9.260 | 572,938 | -0.57(-5.80%) |