Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.68 | 16.81 | 16.22 | 16.67 | 457,536 | +0.08(+0.49%) |
Sep 29, 2009 | 16.63 | 16.84 | 16.44 | 16.59 | 617,891 | -0.11(-0.65%) |
Sep 28, 2009 | 16.59 | 16.82 | 16.55 | 16.70 | 422,558 | +0.23(+1.38%) |
Sep 25, 2009 | 16.71 | 16.92 | 16.46 | 16.47 | 602,810 | -0.28(-1.69%) |
Sep 24, 2009 | 16.85 | 16.93 | 16.63 | 16.75 | 302,666 | -0.03(-0.19%) |
Sep 23, 2009 | 16.84 | 17.01 | 16.73 | 16.79 | 265,540 | -0.10(-0.58%) |
Sep 22, 2009 | 17.16 | 17.39 | 16.79 | 16.88 | 413,128 | -0.13(-0.74%) |
Sep 21, 2009 | 16.80 | 17.04 | 16.68 | 17.01 | 763,859 | +0.04(+0.22%) |
Sep 18, 2009 | 17.14 | 17.45 | 16.91 | 16.97 | 440,802 | -0.07(-0.43%) |
Sep 17, 2009 | 17.25 | 17.45 | 16.81 | 17.05 | 512,822 | -0.32(-1.82%) |
Sep 16, 2009 | 17.15 | 17.36 | 17.06 | 17.36 | 218,197 | +0.34(+2.00%) |
Sep 15, 2009 | 16.80 | 17.11 | 16.80 | 17.02 | 338,173 | +0.11(+0.67%) |
Sep 14, 2009 | 16.49 | 16.92 | 16.39 | 16.91 | 460,983 | +0.37(+2.23%) |
Sep 11, 2009 | 16.34 | 16.59 | 16.14 | 16.54 | 560,649 | +0.17(+1.01%) |
Sep 10, 2009 | 16.54 | 16.58 | 16.29 | 16.37 | 253,553 | -0.23(-1.39%) |
Sep 09, 2009 | 16.00 | 16.76 | 16.00 | 16.61 | 845,089 | +0.64(+4.03%) |
Sep 08, 2009 | 15.95 | 16.20 | 15.85 | 15.96 | 407,879 | +0.06(+0.41%) |
Sep 04, 2009 | 15.67 | 15.94 | 15.65 | 15.90 | 367,313 | +0.19(+1.19%) |
Sep 03, 2009 | 15.50 | 15.72 | 15.29 | 15.71 | 425,341 | +0.31(+2.02%) |
Sep 02, 2009 | 15.50 | 15.58 | 15.39 | 15.40 | 318,869 | -0.18(-1.17%) |
Sep 01, 2009 | 15.80 | 15.92 | 15.57 | 15.58 | 609,914 | -0.34(-2.14%) |
Aug 31, 2009 | 16.11 | 16.12 | 15.84 | 15.92 | 322,508 | -0.26(-1.58%) |
Aug 28, 2009 | 16.35 | 16.44 | 15.97 | 16.18 | 385,380 | -0.11(-0.67%) |
Aug 27, 2009 | 15.64 | 16.30 | 15.53 | 16.29 | 1,630,724 | +0.72(+4.63%) |
Aug 26, 2009 | 15.20 | 15.58 | 15.17 | 15.56 | 752,531 | +0.40(+2.62%) |
Aug 25, 2009 | 15.07 | 15.37 | 14.92 | 15.17 | 646,274 | +0.26(+1.74%) |
Aug 24, 2009 | 15.05 | 15.05 | 14.86 | 14.91 | 297,494 | -0.07(-0.49%) |
Aug 21, 2009 | 15.22 | 15.22 | 14.82 | 14.98 | 547,884 | +0.23(+1.59%) |
Aug 20, 2009 | 14.47 | 14.77 | 14.47 | 14.75 | 466,822 | +0.20(+1.36%) |
Aug 19, 2009 | 14.38 | 14.64 | 14.31 | 14.55 | 282,785 | -0.00(-0.03%) |
Aug 18, 2009 | 14.47 | 14.60 | 14.32 | 14.55 | 501,662 | +0.11(+0.73%) |
Aug 17, 2009 | 14.66 | 14.69 | 14.44 | 14.45 | 388,738 | -0.52(-3.49%) |
Aug 14, 2009 | 15.71 | 15.75 | 14.57 | 14.97 | 2,123,969 | +0.31(+2.10%) |
Aug 13, 2009 | 14.77 | 14.77 | 14.43 | 14.66 | 225,494 | +0.00(+0.03%) |
Aug 12, 2009 | 14.45 | 14.94 | 14.45 | 14.66 | 837,968 | +0.53(+3.73%) |
Aug 11, 2009 | 14.20 | 14.25 | 13.96 | 14.13 | 491,383 | -0.22(-1.52%) |
Aug 10, 2009 | 14.54 | 14.60 | 14.22 | 14.35 | 594,743 | -0.29(-1.99%) |
Aug 07, 2009 | 14.74 | 14.81 | 14.58 | 14.64 | 492,953 | +0.11(+0.75%) |
Aug 06, 2009 | 14.64 | 14.69 | 14.39 | 14.53 | 613,420 | -0.11(-0.72%) |
Aug 05, 2009 | 14.63 | 14.81 | 14.50 | 14.64 | 1,180,563 | -0.03(-0.19%) |
Aug 04, 2009 | 14.38 | 14.69 | 14.27 | 14.66 | 709,311 | +0.11(+0.78%) |
Aug 03, 2009 | 14.37 | 14.59 | 14.21 | 14.55 | 543,173 | +0.21(+1.47%) |
Jul 31, 2009 | 14.55 | 14.76 | 14.22 | 14.34 | 493,822 | -0.21(-1.45%) |
Jul 30, 2009 | 15.13 | 15.30 | 14.45 | 14.55 | 736,933 | -0.47(-3.15%) |
Jul 29, 2009 | 15.39 | 15.56 | 14.99 | 15.03 | 1,265,378 | +0.58(+4.04%) |
Jul 28, 2009 | 14.27 | 14.64 | 14.22 | 14.44 | 774,459 | +0.03(+0.20%) |
Jul 27, 2009 | 14.22 | 14.47 | 14.01 | 14.41 | 508,348 | -0.02(-0.11%) |
Jul 24, 2009 | 14.18 | 14.56 | 14.18 | 14.43 | 621,388 | +0.15(+1.02%) |
Jul 23, 2009 | 13.34 | 14.58 | 13.28 | 14.28 | 1,517,040 | +0.90(+6.72%) |
Jul 22, 2009 | 13.15 | 13.59 | 13.15 | 13.39 | 507,531 | +0.23(+1.72%) |
Jul 21, 2009 | 13.47 | 13.47 | 13.02 | 13.16 | 199,787 | -0.20(-1.52%) |
Jul 20, 2009 | 13.31 | 13.45 | 13.01 | 13.36 | 488,607 | +0.06(+0.49%) |
Jul 17, 2009 | 13.54 | 13.54 | 13.22 | 13.30 | 246,894 | -0.25(-1.82%) |
Jul 16, 2009 | 13.32 | 13.56 | 13.12 | 13.54 | 499,141 | +0.19(+1.43%) |
Jul 15, 2009 | 12.77 | 13.64 | 12.77 | 13.35 | 956,944 | +0.68(+5.40%) |
Jul 14, 2009 | 12.49 | 12.95 | 12.41 | 12.67 | 303,985 | +0.21(+1.66%) |
Jul 13, 2009 | 12.23 | 12.51 | 11.94 | 12.46 | 832,499 | +0.23(+1.89%) |
Jul 10, 2009 | 12.15 | 12.32 | 12.15 | 12.23 | 240,560 | +0.04(+0.33%) |
Jul 09, 2009 | 12.37 | 12.74 | 12.12 | 12.19 | 221,731 | -0.08(-0.66%) |
Jul 08, 2009 | 12.18 | 12.33 | 12.06 | 12.27 | 235,533 | +0.10(+0.83%) |
Jul 07, 2009 | 12.27 | 12.42 | 12.15 | 12.17 | 255,417 | -0.11(-0.92%) |
Jul 06, 2009 | 12.41 | 12.64 | 12.03 | 12.28 | 319,587 | -0.19(-1.49%) |
Jul 02, 2009 | 12.55 | 12.72 | 12.40 | 12.47 | 271,792 | -0.25(-1.94%) |