Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.71 | 16.73 | 16.16 | 16.54 | 519,298 | -0.18(-1.11%) |
Sep 29, 2009 | 16.90 | 16.90 | 16.59 | 16.73 | 300,307 | -0.24(-1.42%) |
Sep 28, 2009 | 16.75 | 17.13 | 16.36 | 16.97 | 88,085 | +0.18(+1.06%) |
Sep 25, 2009 | 17.60 | 17.64 | 16.71 | 16.79 | 436,887 | -0.81(-4.61%) |
Sep 24, 2009 | 17.60 | 17.65 | 17.33 | 17.60 | 258,924 | +0.06(+0.36%) |
Sep 23, 2009 | 17.20 | 17.85 | 17.01 | 17.54 | 218,163 | +0.23(+1.36%) |
Sep 22, 2009 | 17.26 | 17.32 | 16.94 | 17.30 | 184,393 | +0.21(+1.21%) |
Sep 21, 2009 | 17.00 | 17.28 | 16.61 | 17.10 | 337,429 | +0.02(+0.12%) |
Sep 18, 2009 | 17.20 | 17.32 | 17.05 | 17.08 | 289,929 | +0.01(+0.04%) |
Sep 17, 2009 | 17.42 | 17.67 | 17.05 | 17.07 | 202,811 | -0.33(-1.88%) |
Sep 16, 2009 | 17.82 | 17.82 | 17.12 | 17.40 | 237,524 | -0.31(-1.77%) |
Sep 15, 2009 | 17.45 | 17.76 | 17.20 | 17.71 | 220,439 | +0.14(+0.81%) |
Sep 14, 2009 | 18.06 | 18.18 | 17.30 | 17.57 | 424,180 | -1.15(-6.12%) |
Sep 11, 2009 | 17.64 | 18.82 | 17.50 | 18.71 | 547,907 | +1.16(+6.60%) |
Sep 10, 2009 | 16.45 | 17.55 | 16.30 | 17.55 | 555,556 | +1.29(+7.91%) |
Sep 09, 2009 | 15.50 | 16.34 | 15.34 | 16.27 | 310,918 | +0.88(+5.73%) |
Sep 08, 2009 | 15.19 | 15.48 | 14.72 | 15.38 | 190,628 | +0.23(+1.50%) |
Sep 04, 2009 | 14.91 | 15.23 | 14.81 | 15.16 | 114,598 | +0.26(+1.72%) |
Sep 03, 2009 | 14.89 | 14.93 | 14.61 | 14.90 | 170,937 | +0.00(+0.00%) |
Sep 02, 2009 | 14.78 | 15.02 | 14.69 | 14.90 | 118,639 | +0.06(+0.38%) |
Sep 01, 2009 | 14.85 | 15.35 | 14.65 | 14.84 | 193,868 | -0.11(-0.71%) |
Aug 31, 2009 | 15.15 | 15.15 | 14.91 | 14.95 | 174,706 | -0.37(-2.41%) |
Aug 28, 2009 | 15.42 | 15.42 | 14.81 | 15.32 | 129,133 | +0.11(+0.75%) |
Aug 27, 2009 | 15.11 | 15.23 | 14.71 | 15.21 | 162,690 | +0.15(+0.99%) |
Aug 26, 2009 | 14.94 | 15.12 | 14.90 | 15.06 | 200,006 | +0.06(+0.43%) |
Aug 25, 2009 | 15.01 | 15.02 | 14.75 | 14.99 | 291,155 | +0.09(+0.57%) |
Aug 24, 2009 | 15.02 | 15.14 | 14.78 | 14.91 | 241,066 | -0.13(-0.85%) |
Aug 21, 2009 | 14.86 | 15.13 | 14.56 | 15.03 | 246,673 | +0.35(+2.37%) |
Aug 20, 2009 | 14.40 | 14.69 | 14.35 | 14.69 | 220,679 | +0.21(+1.47%) |
Aug 19, 2009 | 14.37 | 14.49 | 14.25 | 14.47 | 408,364 | -0.01(-0.10%) |
Aug 18, 2009 | 14.62 | 14.65 | 14.37 | 14.49 | 251,451 | -0.13(-0.88%) |
Aug 17, 2009 | 14.64 | 14.74 | 14.44 | 14.62 | 260,007 | -0.33(-2.19%) |
Aug 14, 2009 | 14.83 | 14.94 | 14.62 | 14.94 | 479,371 | +0.04(+0.29%) |
Aug 13, 2009 | 15.00 | 15.06 | 14.50 | 14.90 | 129,560 | +0.02(+0.14%) |
Aug 12, 2009 | 14.88 | 15.06 | 14.57 | 14.88 | 119,120 | +0.06(+0.38%) |
Aug 11, 2009 | 15.11 | 15.11 | 14.59 | 14.82 | 136,426 | -0.33(-2.16%) |
Aug 10, 2009 | 15.06 | 15.45 | 15.01 | 15.15 | 185,846 | -0.06(-0.37%) |
Aug 07, 2009 | 14.43 | 15.31 | 14.20 | 15.21 | 278,068 | +0.88(+6.16%) |
Aug 06, 2009 | 14.31 | 14.47 | 14.22 | 14.32 | 206,419 | -0.01(-0.05%) |
Aug 05, 2009 | 14.60 | 14.60 | 14.19 | 14.33 | 257,507 | -0.36(-2.42%) |
Aug 04, 2009 | 14.73 | 14.88 | 14.54 | 14.69 | 338,997 | -0.06(-0.43%) |
Aug 03, 2009 | 14.63 | 14.80 | 14.15 | 14.75 | 318,768 | +0.18(+1.22%) |
Jul 31, 2009 | 14.37 | 14.81 | 14.30 | 14.57 | 357,527 | +0.11(+0.79%) |
Jul 30, 2009 | 14.21 | 14.64 | 13.73 | 14.46 | 403,480 | +0.28(+2.01%) |
Jul 29, 2009 | 13.73 | 14.82 | 13.46 | 14.17 | 617,782 | +0.58(+4.24%) |
Jul 28, 2009 | 13.95 | 14.07 | 13.05 | 13.60 | 988,639 | -0.80(-5.58%) |
Jul 27, 2009 | 15.06 | 15.55 | 14.37 | 14.40 | 532,203 | -0.68(-4.53%) |
Jul 24, 2009 | 14.15 | 15.40 | 14.07 | 15.08 | 440,090 | +1.15(+8.27%) |
Jul 23, 2009 | 13.02 | 14.00 | 13.02 | 13.93 | 319,090 | +0.85(+6.47%) |
Jul 22, 2009 | 12.87 | 13.30 | 12.76 | 13.09 | 426,672 | +0.11(+0.88%) |
Jul 21, 2009 | 12.87 | 12.99 | 12.66 | 12.97 | 481,220 | +0.10(+0.77%) |
Jul 20, 2009 | 12.87 | 12.87 | 12.70 | 12.87 | 214,689 | +0.00(+0.00%) |
Jul 17, 2009 | 12.54 | 13.09 | 12.37 | 12.87 | 449,779 | +0.37(+2.96%) |
Jul 16, 2009 | 12.28 | 12.55 | 12.21 | 12.50 | 221,614 | +0.13(+1.04%) |
Jul 15, 2009 | 11.89 | 12.55 | 11.78 | 12.37 | 320,539 | +0.62(+5.26%) |
Jul 14, 2009 | 11.51 | 11.81 | 11.51 | 11.76 | 63,919 | +0.19(+1.66%) |
Jul 13, 2009 | 11.25 | 11.56 | 11.13 | 11.56 | 149,964 | +0.14(+1.25%) |
Jul 10, 2009 | 11.40 | 11.60 | 11.31 | 11.42 | 124,137 | -0.07(-0.62%) |
Jul 09, 2009 | 11.52 | 11.65 | 11.24 | 11.49 | 89,842 | +0.06(+0.56%) |
Jul 08, 2009 | 11.61 | 11.66 | 11.29 | 11.43 | 144,732 | -0.10(-0.86%) |
Jul 07, 2009 | 11.98 | 12.04 | 11.51 | 11.53 | 149,165 | -0.41(-3.45%) |
Jul 06, 2009 | 12.28 | 12.28 | 11.79 | 11.94 | 162,957 | -0.35(-2.84%) |
Jul 02, 2009 | 12.75 | 12.96 | 12.18 | 12.29 | 145,281 | -0.62(-4.79%) |