Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.40 | 17.56 | 17.06 | 17.35 | 170,291 | +0.01(+0.03%) |
Sep 29, 2009 | 17.29 | 17.53 | 17.15 | 17.34 | 199,732 | +0.19(+1.11%) |
Sep 28, 2009 | 16.85 | 17.25 | 16.45 | 17.15 | 221,624 | +0.44(+2.61%) |
Sep 25, 2009 | 16.76 | 16.85 | 16.47 | 16.71 | 419,293 | -0.03(-0.16%) |
Sep 24, 2009 | 16.85 | 17.19 | 16.29 | 16.74 | 429,031 | +0.00(+0.00%) |
Sep 23, 2009 | 17.01 | 17.05 | 16.70 | 16.74 | 294,661 | -0.32(-1.86%) |
Sep 22, 2009 | 17.22 | 17.31 | 17.03 | 17.06 | 165,048 | -0.02(-0.10%) |
Sep 21, 2009 | 17.14 | 17.49 | 16.80 | 17.07 | 1,215,549 | -0.25(-1.45%) |
Sep 18, 2009 | 16.89 | 17.71 | 16.64 | 17.33 | 3,444,204 | +0.52(+3.12%) |
Sep 17, 2009 | 17.04 | 17.05 | 16.62 | 16.80 | 671,772 | -0.31(-1.82%) |
Sep 16, 2009 | 16.56 | 17.14 | 16.31 | 17.11 | 639,288 | +0.55(+3.33%) |
Sep 15, 2009 | 16.11 | 16.84 | 15.89 | 16.56 | 732,914 | +0.37(+2.29%) |
Sep 14, 2009 | 15.69 | 16.26 | 15.62 | 16.19 | 542,905 | +0.37(+2.31%) |
Sep 11, 2009 | 16.08 | 16.34 | 15.73 | 15.83 | 475,345 | -0.29(-1.79%) |
Sep 10, 2009 | 15.54 | 16.32 | 15.43 | 16.11 | 648,037 | +0.51(+3.29%) |
Sep 09, 2009 | 15.41 | 15.97 | 15.26 | 15.60 | 336,225 | +0.08(+0.49%) |
Sep 08, 2009 | 15.60 | 15.79 | 15.23 | 15.53 | 476,025 | +0.10(+0.64%) |
Sep 04, 2009 | 15.39 | 15.59 | 15.21 | 15.43 | 346,159 | +0.05(+0.36%) |
Sep 03, 2009 | 14.57 | 15.40 | 14.39 | 15.37 | 749,786 | +0.85(+5.86%) |
Sep 02, 2009 | 14.16 | 14.72 | 14.16 | 14.52 | 448,416 | +0.31(+2.19%) |
Sep 01, 2009 | 14.05 | 14.36 | 13.71 | 14.21 | 590,457 | +0.14(+1.01%) |
Aug 31, 2009 | 14.12 | 14.19 | 13.82 | 14.07 | 306,827 | -0.19(-1.34%) |
Aug 28, 2009 | 14.36 | 14.37 | 13.84 | 14.26 | 256,697 | -0.05(-0.34%) |
Aug 27, 2009 | 14.55 | 14.87 | 14.14 | 14.31 | 259,905 | -0.27(-1.83%) |
Aug 26, 2009 | 14.07 | 14.86 | 14.02 | 14.58 | 515,087 | +0.45(+3.21%) |
Aug 25, 2009 | 14.17 | 14.68 | 14.05 | 14.12 | 723,194 | +0.05(+0.39%) |
Aug 24, 2009 | 14.27 | 14.35 | 13.89 | 14.07 | 447,949 | -0.14(-0.96%) |
Aug 21, 2009 | 14.30 | 14.60 | 14.12 | 14.20 | 812,983 | -0.02(-0.12%) |
Aug 20, 2009 | 14.19 | 14.26 | 13.78 | 14.22 | 593,347 | +0.04(+0.31%) |
Aug 19, 2009 | 13.87 | 14.43 | 13.73 | 14.18 | 384,972 | +0.16(+1.13%) |
Aug 18, 2009 | 13.67 | 14.25 | 13.56 | 14.02 | 330,965 | +0.35(+2.60%) |
Aug 17, 2009 | 13.31 | 13.74 | 13.27 | 13.66 | 479,816 | +0.18(+1.34%) |
Aug 14, 2009 | 13.88 | 13.88 | 13.10 | 13.48 | 338,338 | -0.37(-2.68%) |
Aug 13, 2009 | 14.05 | 14.20 | 13.40 | 13.86 | 379,800 | -0.13(-0.90%) |
Aug 12, 2009 | 14.04 | 14.38 | 13.84 | 13.98 | 224,772 | -0.09(-0.62%) |
Aug 11, 2009 | 14.05 | 14.26 | 13.84 | 14.07 | 416,594 | -0.07(-0.46%) |
Aug 10, 2009 | 14.13 | 14.36 | 13.99 | 14.13 | 298,246 | -0.11(-0.77%) |
Aug 07, 2009 | 14.32 | 14.65 | 14.06 | 14.24 | 618,801 | +0.04(+0.31%) |
Aug 06, 2009 | 14.13 | 14.38 | 13.93 | 14.20 | 322,635 | +0.07(+0.50%) |
Aug 05, 2009 | 14.53 | 14.56 | 14.05 | 14.13 | 377,044 | -0.35(-2.45%) |
Aug 04, 2009 | 14.54 | 14.79 | 14.22 | 14.48 | 533,548 | -0.18(-1.23%) |
Aug 03, 2009 | 14.61 | 14.73 | 14.14 | 14.66 | 594,862 | +0.15(+1.05%) |
Jul 31, 2009 | 14.46 | 14.73 | 14.46 | 14.51 | 306,369 | -0.01(-0.08%) |
Jul 30, 2009 | 14.44 | 14.95 | 14.28 | 14.52 | 514,202 | +0.30(+2.11%) |
Jul 29, 2009 | 14.38 | 14.80 | 14.06 | 14.22 | 518,462 | -0.29(-2.03%) |
Jul 28, 2009 | 14.97 | 14.97 | 14.24 | 14.52 | 643,476 | -0.37(-2.49%) |
Jul 27, 2009 | 15.25 | 15.31 | 14.60 | 14.89 | 743,946 | -0.42(-2.75%) |
Jul 24, 2009 | 14.85 | 15.61 | 14.60 | 15.31 | 849,109 | +0.22(+1.45%) |
Jul 23, 2009 | 15.24 | 15.42 | 14.64 | 15.09 | 1,139,919 | +0.05(+0.36%) |
Jul 22, 2009 | 15.21 | 15.28 | 14.94 | 15.03 | 416,841 | -0.18(-1.18%) |
Jul 21, 2009 | 15.58 | 15.68 | 15.09 | 15.21 | 846,716 | -0.34(-2.18%) |
Jul 20, 2009 | 15.53 | 15.71 | 15.03 | 15.55 | 527,893 | +0.25(+1.60%) |
Jul 17, 2009 | 15.42 | 15.53 | 15.02 | 15.31 | 381,739 | -0.11(-0.71%) |
Jul 16, 2009 | 15.08 | 15.51 | 14.84 | 15.42 | 496,866 | +0.27(+1.80%) |
Jul 15, 2009 | 14.59 | 15.25 | 14.49 | 15.14 | 1,423,734 | +0.67(+4.64%) |
Jul 14, 2009 | 13.98 | 14.54 | 13.68 | 14.47 | 564,021 | +0.53(+3.80%) |
Jul 13, 2009 | 13.89 | 14.07 | 13.35 | 13.94 | 366,317 | +0.38(+2.82%) |
Jul 10, 2009 | 13.41 | 13.95 | 13.37 | 13.56 | 558,164 | +0.05(+0.36%) |
Jul 09, 2009 | 13.59 | 13.72 | 13.34 | 13.51 | 613,672 | +0.03(+0.24%) |
Jul 08, 2009 | 13.24 | 13.51 | 13.10 | 13.48 | 798,101 | +0.32(+2.40%) |
Jul 07, 2009 | 13.30 | 13.31 | 13.10 | 13.16 | 517,024 | -0.04(-0.29%) |
Jul 06, 2009 | 13.27 | 13.64 | 12.97 | 13.20 | 548,107 | -0.25(-1.83%) |
Jul 02, 2009 | 14.05 | 14.12 | 13.26 | 13.45 | 507,095 | -0.65(-4.64%) |