Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.21 | 17.27 | 16.96 | 17.14 | 198,417 | +0.03(+0.18%) |
Sep 29, 2009 | 17.22 | 17.27 | 16.93 | 17.11 | 534,968 | +0.02(+0.11%) |
Sep 28, 2009 | 16.82 | 17.10 | 16.82 | 17.09 | 176,972 | +0.15(+0.88%) |
Sep 25, 2009 | 17.21 | 17.26 | 16.92 | 16.94 | 101,380 | -0.17(-0.98%) |
Sep 24, 2009 | 17.88 | 17.95 | 16.99 | 17.11 | 139,237 | -0.47(-2.67%) |
Sep 23, 2009 | 17.68 | 17.93 | 17.52 | 17.58 | 198,827 | -0.15(-0.87%) |
Sep 22, 2009 | 17.84 | 17.85 | 17.69 | 17.73 | 437,118 | -0.40(-2.21%) |
Sep 21, 2009 | 17.96 | 18.19 | 17.94 | 18.13 | 1,261,650 | -0.32(-1.71%) |
Sep 18, 2009 | 17.98 | 18.54 | 17.64 | 18.45 | 1,885,301 | +0.64(+3.61%) |
Sep 17, 2009 | 17.82 | 18.01 | 17.73 | 17.81 | 145,243 | +0.19(+1.05%) |
Sep 16, 2009 | 17.55 | 17.83 | 17.33 | 17.62 | 184,735 | +0.55(+3.22%) |
Sep 15, 2009 | 16.74 | 17.11 | 16.71 | 17.07 | 157,551 | +0.31(+1.84%) |
Sep 14, 2009 | 16.58 | 17.03 | 16.45 | 16.76 | 359,811 | +0.25(+1.50%) |
Sep 11, 2009 | 16.64 | 16.72 | 16.40 | 16.51 | 123,211 | -0.17(-1.00%) |
Sep 10, 2009 | 16.32 | 16.74 | 16.30 | 16.68 | 148,871 | -0.04(-0.26%) |
Sep 09, 2009 | 16.59 | 16.78 | 16.51 | 16.72 | 254,721 | +0.41(+2.54%) |
Sep 08, 2009 | 16.25 | 16.40 | 16.00 | 16.31 | 441,908 | +1.04(+6.84%) |
Sep 04, 2009 | 14.90 | 15.38 | 14.80 | 15.27 | 396,961 | +0.68(+4.66%) |
Sep 03, 2009 | 14.94 | 15.01 | 14.22 | 14.59 | 1,520,182 | -0.26(-1.75%) |
Sep 02, 2009 | 14.82 | 14.98 | 14.74 | 14.85 | 139,604 | -0.35(-2.32%) |
Sep 01, 2009 | 15.90 | 15.98 | 15.09 | 15.20 | 195,078 | -0.53(-3.38%) |
Aug 31, 2009 | 15.52 | 15.94 | 15.45 | 15.73 | 155,839 | +0.14(+0.87%) |
Aug 28, 2009 | 15.95 | 15.98 | 15.49 | 15.59 | 291,837 | -0.57(-3.52%) |
Aug 27, 2009 | 15.96 | 16.24 | 15.65 | 16.16 | 334,157 | +0.44(+2.83%) |
Aug 26, 2009 | 15.90 | 15.95 | 15.52 | 15.72 | 463,582 | -0.72(-4.40%) |
Aug 25, 2009 | 16.95 | 17.00 | 16.16 | 16.44 | 314,984 | +0.03(+0.19%) |
Aug 24, 2009 | 16.46 | 16.79 | 16.31 | 16.41 | 470,440 | -0.24(-1.45%) |
Aug 21, 2009 | 16.58 | 16.89 | 16.50 | 16.65 | 312,587 | +0.28(+1.74%) |
Aug 20, 2009 | 16.29 | 16.72 | 16.22 | 16.37 | 460,081 | +0.57(+3.64%) |
Aug 19, 2009 | 15.53 | 16.06 | 15.51 | 15.79 | 342,986 | +0.28(+1.83%) |
Aug 18, 2009 | 15.62 | 15.87 | 15.44 | 15.51 | 315,286 | +0.06(+0.40%) |
Aug 17, 2009 | 15.46 | 15.72 | 15.31 | 15.45 | 92,558 | -0.51(-3.21%) |
Aug 14, 2009 | 16.10 | 16.17 | 15.83 | 15.96 | 111,845 | -0.43(-2.60%) |
Aug 13, 2009 | 16.21 | 16.42 | 15.87 | 16.38 | 186,838 | +0.57(+3.59%) |
Aug 12, 2009 | 15.58 | 15.88 | 15.56 | 15.82 | 153,888 | +0.45(+2.94%) |
Aug 11, 2009 | 15.37 | 15.45 | 15.29 | 15.37 | 94,755 | -0.01(-0.04%) |
Aug 10, 2009 | 15.35 | 15.44 | 15.21 | 15.37 | 89,645 | -0.19(-1.23%) |
Aug 07, 2009 | 15.37 | 15.62 | 15.11 | 15.56 | 166,223 | +0.06(+0.40%) |
Aug 06, 2009 | 15.79 | 15.79 | 15.41 | 15.50 | 122,717 | -0.45(-2.83%) |
Aug 05, 2009 | 16.17 | 16.17 | 15.54 | 15.95 | 148,099 | -0.22(-1.34%) |
Aug 04, 2009 | 16.05 | 16.49 | 15.92 | 16.17 | 358,450 | +0.02(+0.11%) |
Aug 03, 2009 | 15.75 | 16.37 | 15.66 | 16.15 | 512,310 | +0.87(+5.70%) |
Jul 31, 2009 | 15.00 | 15.47 | 14.90 | 15.28 | 1,342,538 | +0.11(+0.69%) |
Jul 30, 2009 | 15.08 | 15.44 | 15.03 | 15.17 | 392,081 | +0.20(+1.36%) |
Jul 29, 2009 | 15.01 | 15.13 | 14.87 | 14.97 | 88,593 | -0.15(-1.02%) |
Jul 28, 2009 | 14.85 | 15.14 | 14.69 | 15.12 | 91,778 | -0.27(-1.73%) |
Jul 27, 2009 | 15.30 | 15.51 | 15.17 | 15.39 | 80,973 | -0.10(-0.64%) |
Jul 24, 2009 | 15.50 | 15.64 | 15.27 | 15.49 | 356 | -0.20(-1.26%) |
Jul 23, 2009 | 15.36 | 15.79 | 15.30 | 15.69 | 324,696 | +0.65(+4.36%) |
Jul 22, 2009 | 14.95 | 15.20 | 14.95 | 15.03 | 72,485 | +0.07(+0.50%) |
Jul 21, 2009 | 15.35 | 15.35 | 14.83 | 14.96 | 83,795 | +0.12(+0.79%) |
Jul 20, 2009 | 14.85 | 15.01 | 14.65 | 14.84 | 132,346 | +0.39(+2.69%) |
Jul 17, 2009 | 14.05 | 14.72 | 13.99 | 14.45 | 552,786 | +0.47(+3.36%) |
Jul 16, 2009 | 13.78 | 14.18 | 13.63 | 13.98 | 350,475 | -0.02(-0.13%) |
Jul 15, 2009 | 13.84 | 14.21 | 13.72 | 14.00 | 326,133 | -0.05(-0.35%) |
Jul 14, 2009 | 13.81 | 14.21 | 13.68 | 14.05 | 1,257,068 | -0.04(-0.31%) |
Jul 13, 2009 | 13.72 | 14.31 | 13.72 | 14.09 | 861,214 | +0.41(+3.03%) |
Jul 10, 2009 | 13.69 | 13.80 | 13.56 | 13.68 | 204,862 | -0.51(-3.61%) |
Jul 09, 2009 | 14.41 | 14.48 | 14.12 | 14.19 | 806,889 | -0.08(-0.56%) |
Jul 08, 2009 | 14.07 | 14.37 | 13.98 | 14.27 | 2,726,693 | +0.54(+3.91%) |
Jul 07, 2009 | 13.95 | 14.06 | 13.64 | 13.73 | 628,259 | +0.34(+2.54%) |
Jul 06, 2009 | 13.37 | 13.52 | 13.13 | 13.39 | 191,140 | -0.35(-2.56%) |
Jul 02, 2009 | 13.59 | 13.78 | 13.50 | 13.75 | 631,794 | +0.07(+0.54%) |