Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.66 | 17.93 | 17.50 | 17.62 | 137,183 | -0.22(-1.23%) |
Sep 29, 2009 | 18.09 | 18.12 | 17.17 | 17.84 | 152,268 | -0.17(-0.94%) |
Sep 28, 2009 | 17.67 | 18.01 | 17.30 | 18.01 | 95,611 | +0.42(+2.39%) |
Sep 25, 2009 | 17.49 | 17.66 | 17.28 | 17.59 | 99,006 | +0.06(+0.34%) |
Sep 24, 2009 | 17.49 | 17.70 | 16.89 | 17.53 | 150,570 | +0.12(+0.69%) |
Sep 23, 2009 | 17.56 | 17.95 | 17.05 | 17.41 | 191,195 | -0.20(-1.14%) |
Sep 22, 2009 | 17.43 | 17.75 | 17.15 | 17.61 | 66,625 | +0.35(+2.03%) |
Sep 21, 2009 | 16.46 | 17.59 | 16.06 | 17.26 | 143,058 | +0.60(+3.60%) |
Sep 18, 2009 | 16.94 | 16.94 | 16.53 | 16.66 | 141,755 | -0.17(-1.01%) |
Sep 17, 2009 | 17.43 | 17.83 | 16.55 | 16.83 | 100,074 | -0.09(-0.53%) |
Sep 16, 2009 | 16.51 | 17.40 | 16.03 | 16.92 | 141,402 | +0.49(+2.98%) |
Sep 15, 2009 | 16.12 | 16.70 | 16.02 | 16.43 | 82,446 | +0.41(+2.56%) |
Sep 14, 2009 | 15.53 | 16.10 | 15.36 | 16.02 | 71,059 | +0.40(+2.56%) |
Sep 11, 2009 | 15.45 | 15.96 | 15.29 | 15.62 | 97,956 | +0.33(+2.16%) |
Sep 10, 2009 | 15.36 | 15.36 | 14.73 | 15.29 | 54,769 | +0.03(+0.20%) |
Sep 09, 2009 | 14.71 | 15.65 | 14.68 | 15.26 | 153,803 | +0.58(+3.95%) |
Sep 08, 2009 | 14.74 | 14.95 | 14.49 | 14.68 | 83,036 | +0.20(+1.38%) |
Sep 04, 2009 | 14.42 | 14.56 | 14.01 | 14.48 | 67,886 | +0.06(+0.42%) |
Sep 03, 2009 | 14.02 | 14.46 | 13.60 | 14.42 | 126,769 | +0.64(+4.64%) |
Sep 02, 2009 | 13.70 | 14.18 | 13.63 | 13.78 | 61,804 | +0.05(+0.36%) |
Sep 01, 2009 | 14.11 | 14.65 | 13.62 | 13.73 | 87,074 | -0.56(-3.92%) |
Aug 31, 2009 | 14.09 | 14.32 | 13.83 | 14.29 | 80,907 | -0.04(-0.28%) |
Aug 28, 2009 | 14.46 | 14.46 | 14.03 | 14.33 | 47,955 | +0.02(+0.14%) |
Aug 27, 2009 | 14.61 | 14.61 | 13.50 | 14.31 | 80,242 | -0.27(-1.85%) |
Aug 26, 2009 | 14.61 | 14.68 | 14.28 | 14.58 | 36,120 | -0.11(-0.75%) |
Aug 25, 2009 | 14.94 | 14.95 | 14.25 | 14.69 | 78,457 | -0.18(-1.21%) |
Aug 24, 2009 | 14.91 | 15.10 | 14.73 | 14.87 | 100,051 | +0.03(+0.20%) |
Aug 21, 2009 | 14.15 | 14.98 | 14.12 | 14.84 | 201,170 | +0.79(+5.62%) |
Aug 20, 2009 | 13.64 | 14.15 | 13.50 | 14.05 | 103,231 | +0.40(+2.93%) |
Aug 19, 2009 | 13.12 | 13.90 | 13.12 | 13.65 | 54,597 | +0.31(+2.32%) |
Aug 18, 2009 | 13.17 | 13.55 | 13.15 | 13.34 | 94,429 | +0.23(+1.75%) |
Aug 17, 2009 | 13.26 | 13.30 | 12.81 | 13.11 | 121,494 | -0.38(-2.82%) |
Aug 14, 2009 | 13.85 | 13.88 | 13.33 | 13.49 | 80,539 | -0.35(-2.53%) |
Aug 13, 2009 | 13.68 | 14.02 | 13.29 | 13.84 | 75,722 | +0.31(+2.29%) |
Aug 12, 2009 | 13.30 | 13.93 | 13.20 | 13.53 | 892,384 | +0.23(+1.73%) |
Aug 11, 2009 | 13.75 | 13.88 | 13.20 | 13.30 | 145,411 | -0.50(-3.62%) |
Aug 10, 2009 | 13.53 | 13.81 | 13.51 | 13.80 | 172,360 | +0.06(+0.44%) |
Aug 07, 2009 | 13.85 | 14.15 | 13.50 | 13.74 | 233,217 | +0.54(+4.09%) |
Aug 06, 2009 | 13.98 | 13.98 | 13.18 | 13.20 | 144,996 | -0.65(-4.69%) |
Aug 05, 2009 | 14.01 | 14.01 | 13.71 | 13.85 | 111,709 | -0.21(-1.49%) |
Aug 04, 2009 | 14.05 | 14.18 | 13.99 | 14.06 | 77,680 | -0.04(-0.28%) |
Aug 03, 2009 | 14.01 | 14.19 | 13.86 | 14.10 | 120,573 | +0.31(+2.25%) |
Jul 31, 2009 | 13.62 | 14.05 | 13.60 | 13.79 | 72,861 | +0.11(+0.80%) |
Jul 30, 2009 | 13.67 | 14.00 | 13.55 | 13.68 | 91,957 | +0.31(+2.32%) |
Jul 29, 2009 | 13.26 | 13.44 | 13.05 | 13.37 | 133,765 | -0.07(-0.52%) |
Jul 28, 2009 | 12.96 | 13.63 | 12.96 | 13.44 | 110,102 | +0.30(+2.28%) |
Jul 27, 2009 | 13.03 | 13.31 | 12.70 | 13.14 | 80,303 | -0.18(-1.35%) |
Jul 24, 2009 | 13.16 | 13.32 | 12.73 | 13.32 | 392 | +0.04(+0.30%) |
Jul 23, 2009 | 13.15 | 13.61 | 13.01 | 13.28 | 77,382 | +0.08(+0.61%) |
Jul 22, 2009 | 13.20 | 13.39 | 12.76 | 13.20 | 94,411 | -0.06(-0.45%) |
Jul 21, 2009 | 12.88 | 13.29 | 12.85 | 13.26 | 116,780 | +0.44(+3.43%) |
Jul 20, 2009 | 12.61 | 12.94 | 12.38 | 12.82 | 123,834 | +0.29(+2.31%) |
Jul 17, 2009 | 12.26 | 12.71 | 12.11 | 12.53 | 188,403 | +0.28(+2.29%) |
Jul 16, 2009 | 12.35 | 12.54 | 11.93 | 12.25 | 127,601 | -0.03(-0.24%) |
Jul 15, 2009 | 12.03 | 12.42 | 11.98 | 12.28 | 90,437 | +0.38(+3.19%) |
Jul 14, 2009 | 11.39 | 12.08 | 11.39 | 11.90 | 64,684 | +0.54(+4.75%) |
Jul 13, 2009 | 10.90 | 11.40 | 10.76 | 11.36 | 116,695 | +0.38(+3.46%) |
Jul 10, 2009 | 10.85 | 11.10 | 10.75 | 10.98 | 102,028 | +0.01(+0.09%) |
Jul 09, 2009 | 11.18 | 11.25 | 10.85 | 10.97 | 180,979 | -0.05(-0.45%) |
Jul 08, 2009 | 11.25 | 11.46 | 10.99 | 11.02 | 181,738 | -0.26(-2.30%) |
Jul 07, 2009 | 11.68 | 11.68 | 11.15 | 11.28 | 166,882 | -0.36(-3.09%) |
Jul 06, 2009 | 11.66 | 11.79 | 11.20 | 11.64 | 117,010 | -0.16(-1.36%) |
Jul 02, 2009 | 12.81 | 12.99 | 11.54 | 11.80 | 208,565 | -1.20(-9.23%) |