Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.44 | 18.67 | 18.16 | 18.21 | 408,327 | -0.27(-1.46%) |
Sep 29, 2009 | 18.68 | 18.80 | 18.38 | 18.48 | 296,242 | -0.33(-1.76%) |
Sep 28, 2009 | 18.59 | 19.05 | 18.52 | 18.81 | 250,836 | +0.19(+1.03%) |
Sep 25, 2009 | 18.00 | 18.83 | 17.97 | 18.62 | 441,195 | +0.52(+2.89%) |
Sep 24, 2009 | 18.18 | 18.25 | 18.03 | 18.10 | 360,855 | -0.07(-0.40%) |
Sep 23, 2009 | 18.29 | 18.39 | 17.85 | 18.17 | 281,798 | -0.04(-0.23%) |
Sep 22, 2009 | 18.19 | 18.30 | 17.95 | 18.21 | 244,616 | +0.19(+1.03%) |
Sep 21, 2009 | 18.08 | 18.25 | 17.98 | 18.02 | 249,479 | -0.26(-1.41%) |
Sep 18, 2009 | 18.61 | 18.72 | 18.11 | 18.28 | 365,473 | -0.36(-1.92%) |
Sep 17, 2009 | 18.37 | 18.81 | 18.23 | 18.64 | 553,318 | +0.25(+1.35%) |
Sep 16, 2009 | 17.69 | 18.56 | 17.45 | 18.39 | 601,362 | +0.70(+3.95%) |
Sep 15, 2009 | 17.67 | 17.84 | 17.48 | 17.69 | 273,144 | -0.06(-0.35%) |
Sep 14, 2009 | 17.54 | 17.97 | 17.19 | 17.75 | 244,938 | +0.05(+0.29%) |
Sep 11, 2009 | 17.74 | 17.95 | 17.49 | 17.70 | 203,623 | -0.07(-0.41%) |
Sep 10, 2009 | 17.45 | 17.80 | 17.02 | 17.78 | 516,390 | +0.22(+1.27%) |
Sep 09, 2009 | 17.04 | 17.84 | 16.88 | 17.55 | 520,092 | +0.46(+2.66%) |
Sep 08, 2009 | 16.78 | 17.32 | 16.61 | 17.10 | 307,975 | +0.37(+2.20%) |
Sep 04, 2009 | 16.61 | 16.76 | 16.35 | 16.73 | 323,154 | +0.12(+0.72%) |
Sep 03, 2009 | 16.48 | 16.65 | 16.25 | 16.61 | 324,809 | +0.13(+0.78%) |
Sep 02, 2009 | 16.65 | 16.87 | 16.39 | 16.48 | 593,728 | -0.16(-0.93%) |
Sep 01, 2009 | 16.85 | 17.30 | 16.59 | 16.64 | 630,057 | -0.38(-2.25%) |
Aug 31, 2009 | 16.98 | 17.19 | 16.93 | 17.02 | 748,136 | -0.01(-0.06%) |
Aug 28, 2009 | 16.20 | 17.12 | 16.20 | 17.03 | 1,463,161 | +1.26(+7.97%) |
Aug 27, 2009 | 15.34 | 15.83 | 14.86 | 15.77 | 549,187 | +0.34(+2.18%) |
Aug 26, 2009 | 15.72 | 15.92 | 15.34 | 15.44 | 674,674 | -0.37(-2.36%) |
Aug 25, 2009 | 14.77 | 16.00 | 14.72 | 15.81 | 1,294,817 | +1.04(+7.08%) |
Aug 24, 2009 | 14.66 | 15.00 | 14.60 | 14.76 | 644,380 | +0.18(+1.21%) |
Aug 21, 2009 | 14.54 | 14.81 | 14.34 | 14.59 | 635,937 | +0.25(+1.77%) |
Aug 20, 2009 | 13.99 | 14.42 | 13.99 | 14.34 | 399,520 | +0.24(+1.69%) |
Aug 19, 2009 | 13.97 | 14.23 | 13.81 | 14.10 | 334,739 | +0.05(+0.33%) |
Aug 18, 2009 | 13.83 | 14.15 | 13.83 | 14.05 | 369,756 | +0.21(+1.53%) |
Aug 17, 2009 | 13.97 | 14.09 | 13.72 | 13.84 | 532,387 | -0.34(-2.37%) |
Aug 14, 2009 | 14.63 | 15.00 | 13.98 | 14.18 | 433,972 | -0.51(-3.49%) |
Aug 13, 2009 | 14.70 | 14.70 | 14.27 | 14.69 | 327,850 | +0.10(+0.71%) |
Aug 12, 2009 | 14.42 | 14.83 | 14.37 | 14.58 | 520,830 | +0.22(+1.55%) |
Aug 11, 2009 | 14.68 | 14.88 | 14.20 | 14.36 | 828,042 | -0.34(-2.32%) |
Aug 10, 2009 | 14.59 | 14.78 | 14.40 | 14.70 | 540,788 | +0.09(+0.60%) |
Aug 07, 2009 | 14.55 | 15.08 | 14.55 | 14.61 | 684,654 | +0.15(+1.04%) |
Aug 06, 2009 | 14.97 | 15.65 | 14.40 | 14.46 | 2,023,500 | -1.31(-8.33%) |
Aug 05, 2009 | 16.45 | 16.45 | 15.69 | 15.78 | 819,801 | -0.44(-2.71%) |
Aug 04, 2009 | 16.37 | 16.49 | 16.09 | 16.22 | 450,632 | -0.30(-1.82%) |
Aug 03, 2009 | 16.79 | 17.03 | 16.29 | 16.52 | 595,493 | -0.15(-0.90%) |
Jul 31, 2009 | 15.76 | 16.75 | 15.71 | 16.67 | 1,115,044 | -0.05(-0.31%) |
Jul 30, 2009 | 16.36 | 17.14 | 16.32 | 16.72 | 726,286 | +0.49(+3.00%) |
Jul 29, 2009 | 16.90 | 16.97 | 16.10 | 16.23 | 579,349 | -0.74(-4.36%) |
Jul 28, 2009 | 16.36 | 17.26 | 15.96 | 16.97 | 1,127,838 | +0.56(+3.40%) |
Jul 27, 2009 | 16.18 | 16.50 | 16.04 | 16.42 | 867,724 | +0.38(+2.39%) |
Jul 24, 2009 | 16.01 | 16.10 | 15.87 | 16.03 | 411,052 | -0.01(-0.06%) |
Jul 23, 2009 | 15.39 | 16.19 | 15.39 | 16.04 | 816,743 | +0.63(+4.06%) |
Jul 22, 2009 | 15.04 | 15.59 | 15.02 | 15.42 | 565,706 | +0.26(+1.74%) |
Jul 21, 2009 | 14.74 | 15.28 | 14.74 | 15.15 | 919,042 | +0.44(+2.99%) |
Jul 20, 2009 | 14.73 | 14.83 | 14.52 | 14.71 | 484,401 | -0.02(-0.11%) |
Jul 17, 2009 | 15.20 | 15.28 | 14.55 | 14.73 | 519,015 | -0.43(-2.83%) |
Jul 16, 2009 | 14.96 | 15.43 | 14.89 | 15.16 | 448,326 | +0.05(+0.34%) |
Jul 15, 2009 | 14.60 | 15.12 | 14.58 | 15.11 | 664,964 | +0.64(+4.40%) |
Jul 14, 2009 | 14.25 | 14.60 | 14.08 | 14.47 | 754,803 | +0.31(+2.19%) |
Jul 13, 2009 | 13.86 | 14.72 | 13.70 | 14.16 | 1,189,964 | -0.25(-1.76%) |
Jul 10, 2009 | 14.91 | 15.24 | 13.99 | 14.41 | 1,448,256 | -0.53(-3.57%) |
Jul 09, 2009 | 15.32 | 15.47 | 14.73 | 14.95 | 931,290 | -0.33(-2.17%) |
Jul 08, 2009 | 15.44 | 15.60 | 14.80 | 15.28 | 900,801 | -0.22(-1.43%) |
Jul 07, 2009 | 15.31 | 15.98 | 15.19 | 15.50 | 982,881 | +0.15(+0.98%) |
Jul 06, 2009 | 15.92 | 15.94 | 15.00 | 15.35 | 852,965 | -0.63(-3.95%) |
Jul 02, 2009 | 16.00 | 16.34 | 15.53 | 15.98 | 521,464 | -0.23(-1.44%) |