Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.09 | 17.09 | 16.34 | 16.60 | 836,641 | -0.45(-2.61%) |
Sep 29, 2009 | 17.26 | 17.47 | 17.00 | 17.05 | 643,055 | -0.20(-1.17%) |
Sep 28, 2009 | 16.65 | 17.72 | 16.53 | 17.25 | 1,285,592 | +0.73(+4.44%) |
Sep 25, 2009 | 16.30 | 16.77 | 16.19 | 16.52 | 1,337,226 | +0.22(+1.32%) |
Sep 24, 2009 | 17.01 | 17.10 | 16.10 | 16.30 | 803,898 | -0.62(-3.69%) |
Sep 23, 2009 | 16.88 | 17.38 | 16.61 | 16.92 | 953,646 | +0.14(+0.81%) |
Sep 22, 2009 | 16.76 | 16.94 | 16.35 | 16.79 | 1,132,484 | +0.19(+1.17%) |
Sep 21, 2009 | 16.32 | 16.70 | 16.03 | 16.59 | 1,002,284 | +0.07(+0.43%) |
Sep 18, 2009 | 16.89 | 16.89 | 16.13 | 16.52 | 951,147 | +0.38(+2.36%) |
Sep 17, 2009 | 16.77 | 16.83 | 16.08 | 16.14 | 1,324,956 | -0.43(-2.60%) |
Sep 16, 2009 | 15.80 | 17.24 | 15.80 | 16.57 | 2,611,332 | +0.96(+6.17%) |
Sep 15, 2009 | 15.15 | 15.74 | 14.99 | 15.61 | 824,792 | +0.47(+3.13%) |
Sep 14, 2009 | 14.64 | 15.14 | 14.26 | 15.14 | 1,047,519 | +0.32(+2.18%) |
Sep 11, 2009 | 14.76 | 14.87 | 14.50 | 14.81 | 908,819 | +0.14(+0.93%) |
Sep 10, 2009 | 14.43 | 14.70 | 14.21 | 14.68 | 600,335 | +0.19(+1.29%) |
Sep 09, 2009 | 14.22 | 14.59 | 14.03 | 14.49 | 564,128 | +0.27(+1.87%) |
Sep 08, 2009 | 13.95 | 14.36 | 13.83 | 14.22 | 846,700 | +0.37(+2.64%) |
Sep 04, 2009 | 13.76 | 13.91 | 13.52 | 13.86 | 687,854 | +0.15(+1.10%) |
Sep 03, 2009 | 13.66 | 13.82 | 13.46 | 13.71 | 520,063 | +0.13(+0.95%) |
Sep 02, 2009 | 13.53 | 13.61 | 13.15 | 13.58 | 1,143,243 | -0.11(-0.79%) |
Sep 01, 2009 | 14.17 | 14.51 | 13.56 | 13.68 | 1,006,729 | -0.53(-3.74%) |
Aug 31, 2009 | 14.30 | 14.42 | 14.06 | 14.22 | 854,933 | -0.20(-1.40%) |
Aug 28, 2009 | 15.08 | 15.08 | 14.25 | 14.42 | 945,050 | -0.43(-2.90%) |
Aug 27, 2009 | 14.83 | 14.89 | 14.21 | 14.85 | 648,603 | +0.15(+1.03%) |
Aug 26, 2009 | 15.02 | 15.03 | 14.56 | 14.70 | 867,750 | -0.40(-2.66%) |
Aug 25, 2009 | 14.96 | 15.31 | 14.88 | 15.10 | 720,233 | +0.27(+1.84%) |
Aug 24, 2009 | 14.88 | 15.24 | 14.76 | 14.83 | 1,315,205 | -0.03(-0.19%) |
Aug 21, 2009 | 14.71 | 15.09 | 14.52 | 14.86 | 947,456 | +0.32(+2.22%) |
Aug 20, 2009 | 14.54 | 14.67 | 14.27 | 14.53 | 680,406 | -0.01(-0.05%) |
Aug 19, 2009 | 14.12 | 14.73 | 14.02 | 14.54 | 721,005 | +0.05(+0.35%) |
Aug 18, 2009 | 13.99 | 14.54 | 13.81 | 14.49 | 1,113,266 | +0.78(+5.71%) |
Aug 17, 2009 | 14.01 | 14.04 | 13.67 | 13.71 | 959,745 | -0.56(-3.93%) |
Aug 14, 2009 | 14.50 | 14.50 | 14.01 | 14.27 | 888,856 | -0.24(-1.63%) |
Aug 13, 2009 | 14.50 | 14.58 | 14.28 | 14.50 | 730,908 | +0.15(+1.05%) |
Aug 12, 2009 | 14.21 | 14.63 | 14.05 | 14.35 | 1,062,289 | +0.19(+1.37%) |
Aug 11, 2009 | 14.18 | 14.29 | 13.94 | 14.16 | 1,128,922 | -0.02(-0.15%) |
Aug 10, 2009 | 14.45 | 14.45 | 14.05 | 14.18 | 835,074 | -0.32(-2.18%) |
Aug 07, 2009 | 14.04 | 14.65 | 14.03 | 14.50 | 1,061,415 | +0.72(+5.21%) |
Aug 06, 2009 | 13.92 | 14.14 | 13.70 | 13.78 | 840,848 | -0.01(-0.10%) |
Aug 05, 2009 | 13.95 | 14.33 | 13.70 | 13.79 | 1,065,223 | -0.32(-2.29%) |
Aug 04, 2009 | 13.40 | 14.43 | 13.40 | 14.12 | 1,630,311 | +0.75(+5.65%) |
Aug 03, 2009 | 13.43 | 13.46 | 12.91 | 13.36 | 1,367,700 | +0.22(+1.64%) |
Jul 31, 2009 | 12.69 | 13.33 | 12.46 | 13.15 | 948,003 | +0.47(+3.74%) |
Jul 30, 2009 | 12.45 | 13.44 | 11.93 | 12.67 | 3,263,955 | +1.59(+14.32%) |
Jul 29, 2009 | 11.31 | 11.54 | 11.03 | 11.08 | 492,515 | -0.40(-3.50%) |
Jul 28, 2009 | 11.49 | 11.80 | 11.29 | 11.49 | 454,079 | -0.08(-0.68%) |
Jul 27, 2009 | 11.60 | 11.67 | 11.44 | 11.57 | 583,017 | +0.07(+0.63%) |
Jul 24, 2009 | 11.61 | 11.64 | 11.29 | 11.49 | 1,289 | -0.19(-1.60%) |
Jul 23, 2009 | 11.21 | 11.75 | 11.06 | 11.68 | 423,582 | +0.52(+4.63%) |
Jul 22, 2009 | 10.92 | 11.31 | 10.88 | 11.16 | 425,728 | +0.16(+1.44%) |
Jul 21, 2009 | 11.15 | 11.29 | 10.88 | 11.01 | 315,268 | +0.03(+0.26%) |
Jul 20, 2009 | 10.65 | 11.03 | 10.60 | 10.98 | 361,196 | +0.40(+3.73%) |
Jul 17, 2009 | 10.51 | 10.65 | 10.22 | 10.58 | 540,556 | +0.08(+0.75%) |
Jul 16, 2009 | 10.34 | 10.53 | 10.16 | 10.50 | 459,948 | +0.14(+1.32%) |
Jul 15, 2009 | 9.942 | 10.43 | 9.820 | 10.37 | 526,529 | +0.64(+6.57%) |
Jul 14, 2009 | 9.346 | 9.813 | 9.346 | 9.727 | 435,905 | +0.25(+2.65%) |
Jul 13, 2009 | 9.181 | 9.497 | 9.166 | 9.475 | 385,747 | +0.29(+3.21%) |
Jul 10, 2009 | 9.102 | 9.245 | 9.015 | 9.181 | 334,199 | -0.04(-0.39%) |
Jul 09, 2009 | 8.987 | 9.303 | 8.750 | 9.217 | 567,036 | +0.34(+3.80%) |
Jul 08, 2009 | 9.130 | 9.130 | 8.807 | 8.879 | 704,823 | -0.21(-2.29%) |
Jul 07, 2009 | 8.980 | 9.195 | 8.965 | 9.087 | 714,248 | +0.08(+0.88%) |
Jul 06, 2009 | 8.929 | 9.051 | 8.764 | 9.008 | 347,117 | +0.04(+0.48%) |
Jul 02, 2009 | 9.123 | 9.202 | 8.822 | 8.965 | 493,138 | -0.28(-3.03%) |