Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.59 | 17.95 | 17.44 | 17.95 | 19,952 | +0.23(+1.30%) |
Sep 29, 2009 | 17.60 | 17.75 | 17.53 | 17.72 | 13,696 | -0.08(-0.45%) |
Sep 28, 2009 | 17.64 | 17.98 | 17.64 | 17.80 | 23,883 | +0.54(+3.13%) |
Sep 25, 2009 | 17.40 | 17.50 | 17.24 | 17.26 | 6,205 | -0.49(-2.76%) |
Sep 24, 2009 | 18.38 | 18.38 | 17.71 | 17.75 | 45,010 | -0.20(-1.11%) |
Sep 23, 2009 | 18.32 | 18.32 | 17.95 | 17.95 | 22,160 | -0.24(-1.32%) |
Sep 22, 2009 | 18.24 | 18.35 | 18.10 | 18.19 | 51,808 | +0.59(+3.35%) |
Sep 21, 2009 | 17.54 | 17.70 | 17.40 | 17.60 | 21,511 | -0.23(-1.29%) |
Sep 18, 2009 | 17.90 | 17.95 | 17.83 | 17.83 | 1,934 | -0.04(-0.22%) |
Sep 17, 2009 | 17.90 | 18.10 | 17.82 | 17.87 | 22,288 | -0.18(-1.00%) |
Sep 16, 2009 | 18.12 | 18.21 | 17.99 | 18.05 | 154,182 | +0.40(+2.27%) |
Sep 15, 2009 | 17.57 | 17.80 | 17.45 | 17.65 | 6,703 | +0.04(+0.23%) |
Sep 14, 2009 | 17.31 | 17.61 | 17.31 | 17.61 | 3,573 | +0.21(+1.21%) |
Sep 11, 2009 | 17.40 | 17.50 | 17.27 | 17.40 | 12,283 | +0.10(+0.58%) |
Sep 10, 2009 | 17.05 | 17.40 | 16.98 | 17.30 | 15,080 | +0.30(+1.76%) |
Sep 09, 2009 | 17.06 | 17.19 | 17.00 | 17.00 | 145,319 | +0.43(+2.60%) |
Sep 08, 2009 | 16.64 | 16.64 | 16.39 | 16.57 | 9,215 | +1.03(+6.63%) |
Sep 04, 2009 | 15.06 | 15.54 | 15.05 | 15.54 | 18,712 | +0.29(+1.90%) |
Sep 03, 2009 | 15.50 | 15.50 | 15.22 | 15.25 | 718,297 | +0.12(+0.79%) |
Sep 02, 2009 | 15.00 | 15.24 | 15.00 | 15.13 | 50,740 | -0.11(-0.72%) |
Sep 01, 2009 | 15.74 | 15.82 | 15.22 | 15.24 | 14,881 | -0.77(-4.81%) |
Aug 31, 2009 | 15.94 | 16.10 | 15.94 | 16.01 | 5,930 | -0.19(-1.17%) |
Aug 28, 2009 | 16.15 | 16.25 | 16.09 | 16.20 | 13,586 | +0.06(+0.37%) |
Aug 27, 2009 | 15.81 | 16.15 | 15.72 | 16.14 | 9,402 | +0.24(+1.51%) |
Aug 26, 2009 | 15.88 | 15.98 | 15.88 | 15.90 | 3,486 | -0.20(-1.24%) |
Aug 25, 2009 | 16.17 | 16.17 | 15.96 | 16.10 | 8,162 | +0.31(+1.96%) |
Aug 24, 2009 | 15.94 | 15.99 | 15.71 | 15.79 | 16,167 | +0.08(+0.51%) |
Aug 21, 2009 | 15.61 | 15.85 | 15.61 | 15.71 | 11,126 | +0.57(+3.76%) |
Aug 20, 2009 | 15.04 | 15.19 | 15.02 | 15.14 | 2,887 | +0.09(+0.60%) |
Aug 19, 2009 | 14.78 | 15.18 | 14.78 | 15.05 | 92,335 | +0.26(+1.76%) |
Aug 18, 2009 | 14.52 | 14.79 | 14.52 | 14.79 | 489,411 | +0.15(+1.02%) |
Aug 17, 2009 | 14.84 | 14.84 | 14.63 | 14.64 | 46,603 | -0.26(-1.74%) |
Aug 14, 2009 | 15.30 | 15.30 | 14.90 | 14.90 | 6,078 | -0.38(-2.49%) |
Aug 13, 2009 | 15.25 | 15.43 | 15.15 | 15.28 | 6,011 | +0.20(+1.33%) |
Aug 12, 2009 | 14.80 | 15.08 | 14.80 | 15.08 | 33,331 | +0.31(+2.10%) |
Aug 11, 2009 | 14.68 | 14.77 | 14.60 | 14.77 | 22,043 | -0.23(-1.53%) |
Aug 10, 2009 | 15.08 | 15.22 | 14.98 | 15.00 | 15,172 | -0.08(-0.53%) |
Aug 07, 2009 | 15.25 | 15.25 | 14.99 | 15.08 | 5,014 | +0.03(+0.20%) |
Aug 06, 2009 | 15.19 | 15.20 | 15.00 | 15.05 | 5,969 | +0.25(+1.69%) |
Aug 05, 2009 | 14.60 | 14.89 | 14.60 | 14.80 | 21,147 | +0.97(+7.01%) |
Aug 04, 2009 | 13.64 | 13.83 | 13.64 | 13.83 | 11,044 | +0.17(+1.24%) |
Aug 03, 2009 | 13.60 | 13.75 | 13.57 | 13.66 | 8,590 | +0.21(+1.56%) |
Jul 31, 2009 | 13.34 | 13.62 | 13.34 | 13.45 | 15,917 | +0.06(+0.45%) |
Jul 30, 2009 | 13.35 | 13.52 | 13.35 | 13.39 | 4,634 | +0.29(+2.21%) |
Jul 29, 2009 | 13.55 | 13.55 | 13.10 | 13.10 | 13,972 | -0.32(-2.38%) |
Jul 28, 2009 | 13.33 | 13.54 | 13.32 | 13.42 | 3,910 | -0.03(-0.22%) |
Jul 27, 2009 | 13.60 | 13.60 | 13.45 | 13.45 | 9,233 | -0.16(-1.18%) |
Jul 24, 2009 | 13.63 | 13.81 | 13.61 | 13.61 | 9,727 | -0.29(-2.09%) |
Jul 23, 2009 | 13.60 | 14.00 | 13.60 | 13.90 | 7,485 | +0.28(+2.06%) |
Jul 22, 2009 | 13.48 | 13.65 | 13.46 | 13.62 | 9,600 | +0.07(+0.52%) |
Jul 21, 2009 | 13.58 | 13.65 | 13.45 | 13.55 | 11,178 | +0.20(+1.50%) |
Jul 20, 2009 | 13.31 | 13.42 | 13.25 | 13.35 | 2,888 | +0.27(+2.06%) |
Jul 17, 2009 | 13.11 | 13.24 | 13.08 | 13.08 | 5,077 | -0.07(-0.53%) |
Jul 16, 2009 | 13.07 | 13.15 | 13.07 | 13.15 | 2,625 | +0.27(+2.10%) |
Jul 15, 2009 | 12.75 | 12.96 | 12.75 | 12.88 | 1,375 | +0.57(+4.63%) |
Jul 14, 2009 | 12.41 | 12.43 | 12.31 | 12.31 | 4,146 | -0.04(-0.32%) |
Jul 13, 2009 | 12.30 | 12.44 | 12.19 | 12.35 | 9,302 | +0.35(+2.92%) |
Jul 10, 2009 | 12.09 | 12.09 | 11.96 | 12.00 | 7,116 | -0.22(-1.80%) |
Jul 09, 2009 | 12.18 | 12.37 | 12.18 | 12.22 | 3,762 | +0.04(+0.33%) |
Jul 08, 2009 | 12.37 | 12.37 | 12.10 | 12.18 | 15,173 | -0.03(-0.25%) |
Jul 07, 2009 | 12.36 | 12.45 | 12.21 | 12.21 | 28,032 | -0.36(-2.86%) |
Jul 06, 2009 | 12.45 | 12.59 | 12.40 | 12.57 | 7,407 | +0.29(+2.36%) |
Jul 02, 2009 | 12.39 | 12.45 | 12.18 | 12.28 | 15,223 | -0.52(-4.06%) |