Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.24 | 18.26 | 17.86 | 18.11 | 4,269 | +0.25(+1.40%) |
Sep 29, 2009 | 18.19 | 18.19 | 17.80 | 17.86 | 4,100 | -0.38(-2.08%) |
Sep 28, 2009 | 17.96 | 18.37 | 17.96 | 18.24 | 2,300 | +0.64(+3.64%) |
Sep 25, 2009 | 17.61 | 17.75 | 17.50 | 17.60 | 7,132 | -0.43(-2.38%) |
Sep 24, 2009 | 18.60 | 18.65 | 18.00 | 18.03 | 4,853 | -0.72(-3.84%) |
Sep 23, 2009 | 18.87 | 19.05 | 18.75 | 18.75 | 4,700 | +0.10(+0.54%) |
Sep 22, 2009 | 18.85 | 18.90 | 18.65 | 18.65 | 4,504 | +0.91(+5.13%) |
Sep 21, 2009 | 17.64 | 17.80 | 17.64 | 17.74 | 2,926 | -0.16(-0.89%) |
Sep 18, 2009 | 17.75 | 17.90 | 17.62 | 17.90 | 9,054 | +1.00(+5.92%) |
Sep 17, 2009 | 16.95 | 17.10 | 16.90 | 16.90 | 5,198 | -0.43(-2.48%) |
Sep 16, 2009 | 17.26 | 17.38 | 17.26 | 17.33 | 3,539 | +0.28(+1.64%) |
Sep 15, 2009 | 17.20 | 17.20 | 16.95 | 17.05 | 8,634 | +0.25(+1.49%) |
Sep 14, 2009 | 16.61 | 16.86 | 16.54 | 16.80 | 6,416 | +0.10(+0.60%) |
Sep 11, 2009 | 16.75 | 16.80 | 16.55 | 16.70 | 4,361 | +0.98(+6.23%) |
Sep 10, 2009 | 15.56 | 15.95 | 15.51 | 15.72 | 3,502 | -0.11(-0.69%) |
Sep 09, 2009 | 15.70 | 15.91 | 15.69 | 15.83 | 3,354 | +0.38(+2.46%) |
Sep 08, 2009 | 15.37 | 15.45 | 15.30 | 15.45 | 2,568 | +0.95(+6.55%) |
Sep 04, 2009 | 14.30 | 14.66 | 14.25 | 14.50 | 2,907 | +0.25(+1.75%) |
Sep 03, 2009 | 14.39 | 14.39 | 14.06 | 14.25 | 10,618 | +0.05(+0.35%) |
Sep 02, 2009 | 14.04 | 14.20 | 14.04 | 14.20 | 21,591 | -0.21(-1.46%) |
Sep 01, 2009 | 15.11 | 15.11 | 14.40 | 14.41 | 6,912 | -0.76(-5.01%) |
Aug 31, 2009 | 15.16 | 15.30 | 15.15 | 15.17 | 4,221 | -0.16(-1.04%) |
Aug 28, 2009 | 15.58 | 15.58 | 15.33 | 15.33 | 2,335 | -0.07(-0.45%) |
Aug 27, 2009 | 15.44 | 15.55 | 15.25 | 15.40 | 7,213 | +0.01(+0.06%) |
Aug 26, 2009 | 15.42 | 15.47 | 15.39 | 15.39 | 4,207 | -0.06(-0.39%) |
Aug 25, 2009 | 15.43 | 15.52 | 15.36 | 15.45 | 4,727 | +0.41(+2.73%) |
Aug 24, 2009 | 15.20 | 15.25 | 14.99 | 15.04 | 7,569 | +0.04(+0.27%) |
Aug 21, 2009 | 14.90 | 15.16 | 14.90 | 15.00 | 1,528 | +0.63(+4.38%) |
Aug 20, 2009 | 14.35 | 14.56 | 14.35 | 14.37 | 2,065 | +0.08(+0.56%) |
Aug 19, 2009 | 14.21 | 14.29 | 14.21 | 14.29 | 913 | +0.09(+0.63%) |
Aug 18, 2009 | 14.08 | 14.20 | 14.08 | 14.20 | 304 | +0.30(+2.16%) |
Aug 17, 2009 | 13.91 | 13.91 | 13.75 | 13.90 | 2,524 | -0.37(-2.59%) |
Aug 14, 2009 | 14.22 | 14.27 | 14.06 | 14.27 | 2,496 | -0.64(-4.29%) |
Aug 13, 2009 | 14.88 | 14.91 | 14.77 | 14.91 | 1,215 | +0.08(+0.54%) |
Aug 12, 2009 | 14.70 | 14.83 | 14.70 | 14.83 | 803 | +0.64(+4.51%) |
Aug 11, 2009 | 14.14 | 14.19 | 14.00 | 14.19 | 1,975 | -0.24(-1.66%) |
Aug 10, 2009 | 14.49 | 14.60 | 14.43 | 14.43 | 3,022 | -0.04(-0.28%) |
Aug 07, 2009 | 14.64 | 14.64 | 14.47 | 14.47 | 605 | -0.20(-1.36%) |
Aug 06, 2009 | 14.66 | 14.82 | 14.66 | 14.67 | 1,500 | +0.13(+0.89%) |
Aug 05, 2009 | 14.41 | 14.56 | 14.14 | 14.54 | 10,157 | +1.14(+8.51%) |
Aug 04, 2009 | 13.09 | 13.45 | 13.09 | 13.40 | 8,098 | +0.54(+4.20%) |
Aug 03, 2009 | 12.77 | 12.86 | 12.86 | 12.86 | 1,500 | +0.21(+1.66%) |
Jul 31, 2009 | 12.32 | 12.65 | 12.32 | 12.65 | 2,565 | -0.35(-2.69%) |
Jul 30, 2009 | 12.84 | 13.00 | 12.84 | 13.00 | 1,513 | +0.45(+3.59%) |
Jul 29, 2009 | 12.56 | 12.67 | 12.45 | 12.55 | 616 | +0.25(+2.03%) |
Jul 28, 2009 | 12.15 | 12.37 | 12.05 | 12.30 | 4,808 | +0.05(+0.41%) |
Jul 27, 2009 | 12.31 | 12.31 | 12.23 | 12.25 | 1,418 | -0.35(-2.78%) |
Jul 24, 2009 | 12.76 | 12.76 | 12.50 | 12.60 | 2,714 | -0.17(-1.33%) |
Jul 23, 2009 | 12.69 | 12.77 | 12.69 | 12.77 | 480 | +0.19(+1.51%) |
Jul 22, 2009 | 12.51 | 12.58 | 12.45 | 12.58 | 1,454 | -0.02(-0.16%) |
Jul 21, 2009 | 12.69 | 12.75 | 12.55 | 12.60 | 1,886 | +0.02(+0.16%) |
Jul 20, 2009 | 12.54 | 12.70 | 12.50 | 12.58 | 6,438 | +0.11(+0.88%) |
Jul 17, 2009 | 12.47 | 12.47 | 12.47 | 12.47 | 800 | +0.02(+0.16%) |
Jul 16, 2009 | 12.35 | 12.56 | 12.30 | 12.45 | 4,056 | +0.25(+2.05%) |
Jul 15, 2009 | 12.00 | 12.20 | 11.91 | 12.20 | 1,614 | +0.60(+5.17%) |
Jul 14, 2009 | 11.53 | 11.74 | 11.53 | 11.60 | 2,716 | -0.15(-1.28%) |
Jul 13, 2009 | 11.64 | 11.80 | 11.58 | 11.75 | 3,239 | +0.25(+2.17%) |
Jul 10, 2009 | 11.45 | 11.50 | 11.45 | 11.50 | 731 | -0.31(-2.62%) |
Jul 09, 2009 | 11.80 | 11.83 | 11.80 | 11.81 | 3,004 | +0.12(+1.03%) |
Jul 08, 2009 | 11.55 | 11.69 | 11.40 | 11.69 | 1,814 | -0.21(-1.76%) |
Jul 07, 2009 | 12.01 | 12.01 | 11.90 | 11.90 | 27,290 | -0.55(-4.42%) |
Jul 06, 2009 | 12.25 | 12.45 | 12.25 | 12.45 | 484 | +0.35(+2.89%) |
Jul 02, 2009 | 12.39 | 12.39 | 12.10 | 12.10 | 1,417 | -0.85(-6.56%) |