Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.33 | 16.70 | 16.13 | 16.44 | 1,571,112 | +0.39(+2.44%) |
Sep 29, 2009 | 16.45 | 16.63 | 15.92 | 16.04 | 1,214,002 | -0.45(-2.71%) |
Sep 28, 2009 | 15.92 | 16.53 | 15.83 | 16.49 | 988,421 | +0.64(+4.06%) |
Sep 25, 2009 | 15.90 | 16.09 | 15.66 | 15.85 | 1,018,496 | -0.18(-1.15%) |
Sep 24, 2009 | 16.91 | 16.93 | 15.81 | 16.03 | 1,916,869 | -0.69(-4.10%) |
Sep 23, 2009 | 17.48 | 17.57 | 16.61 | 16.72 | 1,464,492 | -0.84(-4.78%) |
Sep 22, 2009 | 16.96 | 17.65 | 16.83 | 17.56 | 1,020,612 | +0.72(+4.29%) |
Sep 21, 2009 | 16.93 | 17.04 | 16.68 | 16.83 | 1,056,888 | -0.23(-1.33%) |
Sep 18, 2009 | 17.18 | 17.34 | 16.77 | 17.06 | 780,151 | +0.00(+0.00%) |
Sep 17, 2009 | 16.93 | 17.81 | 16.89 | 17.06 | 941,303 | +0.51(+3.11%) |
Sep 16, 2009 | 16.37 | 17.20 | 16.35 | 16.55 | 1,131,366 | +0.32(+1.96%) |
Sep 15, 2009 | 15.60 | 16.31 | 15.55 | 16.23 | 1,151,275 | +0.64(+4.08%) |
Sep 14, 2009 | 15.17 | 15.60 | 15.08 | 15.59 | 701,348 | +0.34(+2.21%) |
Sep 11, 2009 | 15.40 | 15.59 | 15.23 | 15.25 | 1,244,783 | -0.20(-1.31%) |
Sep 10, 2009 | 15.35 | 15.51 | 15.06 | 15.46 | 2,167,082 | +0.11(+0.72%) |
Sep 09, 2009 | 15.14 | 15.38 | 14.98 | 15.35 | 1,129,858 | +0.23(+1.50%) |
Sep 08, 2009 | 14.95 | 15.12 | 14.80 | 15.12 | 1,373,584 | +0.38(+2.57%) |
Sep 04, 2009 | 14.80 | 14.80 | 14.45 | 14.74 | 1,631,693 | -0.06(-0.41%) |
Sep 03, 2009 | 14.85 | 14.94 | 14.56 | 14.80 | 1,052,414 | +0.00(+0.00%) |
Sep 02, 2009 | 15.10 | 15.20 | 14.78 | 14.80 | 831,871 | -0.37(-2.42%) |
Sep 01, 2009 | 15.88 | 15.94 | 15.13 | 15.17 | 1,437,797 | -0.75(-4.73%) |
Aug 31, 2009 | 16.37 | 16.47 | 15.87 | 15.92 | 896,476 | -0.58(-3.52%) |
Aug 28, 2009 | 16.39 | 16.58 | 16.12 | 16.50 | 1,366,173 | +0.31(+1.93%) |
Aug 27, 2009 | 16.07 | 16.20 | 15.84 | 16.19 | 1,256,247 | +0.15(+0.92%) |
Aug 26, 2009 | 15.95 | 16.09 | 15.87 | 16.04 | 1,039,210 | +0.10(+0.61%) |
Aug 25, 2009 | 15.74 | 16.07 | 15.60 | 15.95 | 1,419,530 | +0.38(+2.44%) |
Aug 24, 2009 | 15.66 | 15.77 | 15.40 | 15.57 | 854,392 | -0.01(-0.04%) |
Aug 21, 2009 | 15.53 | 15.94 | 15.38 | 15.57 | 1,197,623 | +0.16(+1.03%) |
Aug 20, 2009 | 14.59 | 15.43 | 14.47 | 15.41 | 1,266,757 | +0.83(+5.67%) |
Aug 19, 2009 | 14.63 | 14.73 | 14.43 | 14.59 | 1,046,694 | -0.26(-1.77%) |
Aug 18, 2009 | 14.86 | 15.06 | 14.75 | 14.85 | 1,355,814 | +0.00(+0.02%) |
Aug 17, 2009 | 14.98 | 15.02 | 14.72 | 14.85 | 1,592,282 | -0.63(-4.09%) |
Aug 14, 2009 | 15.41 | 15.54 | 14.97 | 15.48 | 778,111 | +0.07(+0.44%) |
Aug 13, 2009 | 15.40 | 15.63 | 15.14 | 15.41 | 564,136 | +0.02(+0.16%) |
Aug 12, 2009 | 15.46 | 15.70 | 15.30 | 15.39 | 1,125,289 | -0.03(-0.20%) |
Aug 11, 2009 | 15.93 | 16.03 | 15.39 | 15.42 | 1,241,318 | -0.56(-3.52%) |
Aug 10, 2009 | 16.07 | 16.07 | 15.69 | 15.98 | 1,047,469 | -0.15(-0.95%) |
Aug 07, 2009 | 15.67 | 16.46 | 15.60 | 16.14 | 1,280,438 | +0.61(+3.90%) |
Aug 06, 2009 | 15.61 | 16.16 | 15.32 | 15.53 | 1,343,489 | -0.01(-0.08%) |
Aug 05, 2009 | 15.04 | 15.56 | 14.80 | 15.54 | 1,235,077 | +0.53(+3.55%) |
Aug 04, 2009 | 14.20 | 15.22 | 14.08 | 15.01 | 1,252,787 | +0.74(+5.19%) |
Aug 03, 2009 | 14.32 | 14.32 | 13.97 | 14.27 | 1,066,716 | +0.23(+1.66%) |
Jul 31, 2009 | 14.20 | 14.46 | 14.01 | 14.04 | 1,305,379 | -0.23(-1.59%) |
Jul 30, 2009 | 14.08 | 14.50 | 14.01 | 14.26 | 1,626,382 | +0.31(+2.24%) |
Jul 29, 2009 | 13.93 | 14.10 | 13.63 | 13.95 | 1,633,075 | -0.34(-2.36%) |
Jul 28, 2009 | 14.32 | 14.40 | 14.13 | 14.29 | 1,465,843 | -0.09(-0.64%) |
Jul 27, 2009 | 14.45 | 14.48 | 14.27 | 14.38 | 1,506,710 | -0.16(-1.09%) |
Jul 24, 2009 | 14.20 | 14.81 | 14.18 | 14.54 | 571 | +0.15(+1.06%) |
Jul 23, 2009 | 14.13 | 14.72 | 14.08 | 14.39 | 1,686,812 | +0.17(+1.21%) |
Jul 22, 2009 | 14.28 | 14.62 | 13.97 | 14.21 | 920,234 | -0.15(-1.06%) |
Jul 21, 2009 | 14.65 | 14.65 | 14.09 | 14.37 | 1,149,556 | -0.15(-1.01%) |
Jul 20, 2009 | 14.19 | 14.57 | 14.11 | 14.51 | 931,273 | +0.44(+3.13%) |
Jul 17, 2009 | 14.23 | 14.27 | 13.89 | 14.07 | 1,165,432 | -0.15(-1.08%) |
Jul 16, 2009 | 13.86 | 14.34 | 13.61 | 14.23 | 1,052,296 | +0.25(+1.80%) |
Jul 15, 2009 | 13.23 | 14.12 | 13.10 | 13.97 | 1,645,382 | +0.91(+6.98%) |
Jul 14, 2009 | 12.79 | 13.15 | 12.53 | 13.06 | 647,399 | +0.27(+2.11%) |
Jul 13, 2009 | 12.41 | 12.84 | 12.40 | 12.79 | 1,102,687 | +0.50(+4.03%) |
Jul 10, 2009 | 12.20 | 12.40 | 11.83 | 12.30 | 882,365 | +0.06(+0.45%) |
Jul 09, 2009 | 12.67 | 12.71 | 12.22 | 12.24 | 719,338 | -0.37(-2.91%) |
Jul 08, 2009 | 12.82 | 12.87 | 12.29 | 12.61 | 1,186,637 | -0.16(-1.25%) |
Jul 07, 2009 | 13.28 | 13.36 | 12.73 | 12.77 | 1,215,666 | -0.58(-4.31%) |
Jul 06, 2009 | 13.12 | 13.39 | 12.87 | 13.34 | 1,158,914 | +0.14(+1.07%) |
Jul 02, 2009 | 13.49 | 13.52 | 13.09 | 13.20 | 1,077,238 | -0.50(-3.66%) |