Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.15 | 18.29 | 17.69 | 18.01 | 229,622 | -0.11(-0.61%) |
Sep 29, 2009 | 18.13 | 18.44 | 17.99 | 18.12 | 144,744 | +0.06(+0.33%) |
Sep 28, 2009 | 17.45 | 19.00 | 17.30 | 18.06 | 362,847 | +0.63(+3.61%) |
Sep 25, 2009 | 17.38 | 17.50 | 17.20 | 17.43 | 148,653 | -0.05(-0.29%) |
Sep 24, 2009 | 17.00 | 17.56 | 16.77 | 17.48 | 230,000 | +0.52(+3.07%) |
Sep 23, 2009 | 17.20 | 17.74 | 16.56 | 16.96 | 243,197 | -0.32(-1.85%) |
Sep 22, 2009 | 17.84 | 17.96 | 17.24 | 17.28 | 179,323 | -0.49(-2.76%) |
Sep 21, 2009 | 16.91 | 18.12 | 16.82 | 17.77 | 350,090 | +0.76(+4.47%) |
Sep 18, 2009 | 17.52 | 18.42 | 16.82 | 17.01 | 907,335 | -0.39(-2.24%) |
Sep 17, 2009 | 17.87 | 18.57 | 17.36 | 17.40 | 217,931 | -0.47(-2.63%) |
Sep 16, 2009 | 16.25 | 17.88 | 16.23 | 17.87 | 227,142 | +2.14(+13.60%) |
Sep 15, 2009 | 15.47 | 15.73 | 14.98 | 15.73 | 152,088 | +0.26(+1.68%) |
Sep 14, 2009 | 15.15 | 15.50 | 15.12 | 15.47 | 171,389 | +0.26(+1.71%) |
Sep 11, 2009 | 15.55 | 15.55 | 15.14 | 15.21 | 89,769 | -0.32(-2.06%) |
Sep 10, 2009 | 15.26 | 15.69 | 15.09 | 15.53 | 41,278 | +0.22(+1.44%) |
Sep 09, 2009 | 14.55 | 15.36 | 14.50 | 15.31 | 133,149 | +0.80(+5.51%) |
Sep 08, 2009 | 14.25 | 14.75 | 14.12 | 14.51 | 127,790 | +0.41(+2.91%) |
Sep 04, 2009 | 14.01 | 14.37 | 13.93 | 14.10 | 122,541 | -0.04(-0.28%) |
Sep 03, 2009 | 13.98 | 14.16 | 13.86 | 14.14 | 119,522 | +0.15(+1.07%) |
Sep 02, 2009 | 13.31 | 14.27 | 13.31 | 13.99 | 168,522 | +0.61(+4.56%) |
Sep 01, 2009 | 13.72 | 14.16 | 13.34 | 13.38 | 94,704 | -0.53(-3.81%) |
Aug 31, 2009 | 14.30 | 14.40 | 13.83 | 13.91 | 93,309 | -0.56(-3.87%) |
Aug 28, 2009 | 14.63 | 14.69 | 14.18 | 14.47 | 60,730 | -0.07(-0.48%) |
Aug 27, 2009 | 14.55 | 14.60 | 14.16 | 14.54 | 34,524 | -0.11(-0.75%) |
Aug 26, 2009 | 14.50 | 14.70 | 14.18 | 14.65 | 83,495 | +0.15(+1.03%) |
Aug 25, 2009 | 14.69 | 14.69 | 14.44 | 14.50 | 69,574 | -0.08(-0.55%) |
Aug 24, 2009 | 14.50 | 14.65 | 14.25 | 14.58 | 57,125 | +0.11(+0.76%) |
Aug 21, 2009 | 14.44 | 14.51 | 14.09 | 14.47 | 109,028 | +0.31(+2.19%) |
Aug 20, 2009 | 14.20 | 14.49 | 13.98 | 14.16 | 37,918 | -0.14(-0.98%) |
Aug 19, 2009 | 13.77 | 14.48 | 13.45 | 14.30 | 71,408 | +0.41(+2.95%) |
Aug 18, 2009 | 13.53 | 13.95 | 13.47 | 13.89 | 53,805 | +0.47(+3.50%) |
Aug 17, 2009 | 13.75 | 13.98 | 13.36 | 13.42 | 90,060 | -0.59(-4.21%) |
Aug 14, 2009 | 14.05 | 14.39 | 13.81 | 14.01 | 67,482 | -0.09(-0.64%) |
Aug 13, 2009 | 14.39 | 14.59 | 14.03 | 14.10 | 63,925 | -0.17(-1.19%) |
Aug 12, 2009 | 13.94 | 14.58 | 13.94 | 14.27 | 123,104 | +0.38(+2.74%) |
Aug 11, 2009 | 15.01 | 15.19 | 13.80 | 13.89 | 168,887 | -1.15(-7.65%) |
Aug 10, 2009 | 14.91 | 15.23 | 14.81 | 15.04 | 90,546 | +0.02(+0.13%) |
Aug 07, 2009 | 15.13 | 15.38 | 14.90 | 15.02 | 104,359 | +0.13(+0.87%) |
Aug 06, 2009 | 15.17 | 15.44 | 14.75 | 14.89 | 57,445 | -0.26(-1.72%) |
Aug 05, 2009 | 15.45 | 15.62 | 15.14 | 15.15 | 118,081 | -0.25(-1.62%) |
Aug 04, 2009 | 15.32 | 15.80 | 15.22 | 15.40 | 129,671 | -0.20(-1.28%) |
Aug 03, 2009 | 15.32 | 16.01 | 15.25 | 15.60 | 135,579 | +0.38(+2.50%) |
Jul 31, 2009 | 14.74 | 16.25 | 14.60 | 15.22 | 267,268 | +0.47(+3.19%) |
Jul 30, 2009 | 14.63 | 14.85 | 14.31 | 14.75 | 131,695 | +0.25(+1.72%) |
Jul 29, 2009 | 14.62 | 14.74 | 14.32 | 14.50 | 62,226 | -0.28(-1.89%) |
Jul 28, 2009 | 15.02 | 15.20 | 14.48 | 14.78 | 139,524 | -0.37(-2.44%) |
Jul 27, 2009 | 15.84 | 15.88 | 15.00 | 15.15 | 95,723 | -0.54(-3.44%) |
Jul 24, 2009 | 14.81 | 15.76 | 14.57 | 15.69 | 186,256 | +0.80(+5.37%) |
Jul 23, 2009 | 14.34 | 15.23 | 14.34 | 14.89 | 139,572 | +0.47(+3.26%) |
Jul 22, 2009 | 13.50 | 14.48 | 13.50 | 14.42 | 157,172 | +0.58(+4.19%) |
Jul 21, 2009 | 13.96 | 14.12 | 13.72 | 13.84 | 94,460 | -0.09(-0.65%) |
Jul 20, 2009 | 13.91 | 13.99 | 13.70 | 13.93 | 83,511 | +0.11(+0.80%) |
Jul 17, 2009 | 13.37 | 14.03 | 13.37 | 13.82 | 95,428 | -0.18(-1.29%) |
Jul 16, 2009 | 13.87 | 14.04 | 13.82 | 14.00 | 112,853 | +0.02(+0.14%) |
Jul 15, 2009 | 13.84 | 14.20 | 13.70 | 13.98 | 123,199 | +0.28(+2.04%) |
Jul 14, 2009 | 13.89 | 13.89 | 13.44 | 13.70 | 73,938 | -0.18(-1.30%) |
Jul 13, 2009 | 13.55 | 13.90 | 13.16 | 13.88 | 111,341 | +0.58(+4.36%) |
Jul 10, 2009 | 13.20 | 13.46 | 12.93 | 13.30 | 137,840 | -0.01(-0.08%) |
Jul 09, 2009 | 13.44 | 13.50 | 12.95 | 13.31 | 145,828 | -0.09(-0.67%) |
Jul 08, 2009 | 13.62 | 13.91 | 12.97 | 13.40 | 145,788 | -0.12(-0.89%) |
Jul 07, 2009 | 13.31 | 13.92 | 13.13 | 13.52 | 164,851 | +0.19(+1.43%) |
Jul 06, 2009 | 12.46 | 13.38 | 12.46 | 13.33 | 129,367 | +0.83(+6.64%) |
Jul 02, 2009 | 13.03 | 13.31 | 12.39 | 12.50 | 121,156 | -0.70(-5.30%) |