Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.16 | 16.16 | 15.40 | 16.02 | 351,572 | -0.18(-1.13%) |
Sep 29, 2009 | 16.19 | 16.31 | 15.87 | 16.20 | 338,998 | -0.02(-0.15%) |
Sep 28, 2009 | 15.94 | 16.42 | 15.88 | 16.22 | 164,519 | +0.32(+1.98%) |
Sep 25, 2009 | 15.99 | 16.11 | 15.55 | 15.91 | 120,192 | -0.17(-1.08%) |
Sep 24, 2009 | 16.51 | 16.51 | 15.72 | 16.08 | 153,808 | -0.41(-2.47%) |
Sep 23, 2009 | 16.87 | 16.96 | 16.49 | 16.49 | 172,389 | -0.37(-2.17%) |
Sep 22, 2009 | 16.66 | 16.88 | 16.49 | 16.85 | 212,310 | +0.25(+1.50%) |
Sep 21, 2009 | 16.55 | 16.73 | 16.31 | 16.60 | 169,105 | -0.05(-0.30%) |
Sep 18, 2009 | 16.94 | 16.94 | 16.55 | 16.65 | 355,248 | -0.22(-1.33%) |
Sep 17, 2009 | 16.97 | 17.05 | 16.74 | 16.88 | 74,240 | -0.12(-0.73%) |
Sep 16, 2009 | 16.75 | 17.00 | 16.61 | 17.00 | 187,177 | +0.26(+1.54%) |
Sep 15, 2009 | 16.75 | 17.00 | 16.65 | 16.75 | 205,269 | -0.08(-0.49%) |
Sep 14, 2009 | 16.78 | 16.95 | 16.56 | 16.83 | 155,690 | -0.02(-0.15%) |
Sep 11, 2009 | 16.91 | 17.10 | 16.63 | 16.85 | 238,295 | -0.08(-0.49%) |
Sep 10, 2009 | 16.48 | 16.95 | 16.40 | 16.94 | 258,946 | +0.49(+2.98%) |
Sep 09, 2009 | 16.08 | 16.47 | 16.05 | 16.45 | 174,266 | +0.31(+1.90%) |
Sep 08, 2009 | 15.81 | 16.15 | 15.76 | 16.14 | 260,238 | +0.37(+2.37%) |
Sep 04, 2009 | 15.33 | 15.77 | 15.31 | 15.77 | 277,756 | +0.45(+2.93%) |
Sep 03, 2009 | 15.10 | 15.36 | 14.98 | 15.32 | 190,626 | +0.24(+1.60%) |
Sep 02, 2009 | 15.21 | 15.46 | 14.99 | 15.08 | 294,098 | -0.22(-1.46%) |
Sep 01, 2009 | 15.14 | 15.83 | 15.14 | 15.30 | 501,271 | +0.00(+0.00%) |
Aug 31, 2009 | 15.61 | 15.61 | 15.23 | 15.30 | 221,533 | -0.32(-2.07%) |
Aug 28, 2009 | 15.37 | 15.79 | 15.33 | 15.63 | 298,004 | +0.43(+2.84%) |
Aug 27, 2009 | 15.53 | 15.53 | 15.00 | 15.19 | 204,462 | -0.27(-1.72%) |
Aug 26, 2009 | 15.47 | 15.69 | 15.41 | 15.46 | 143,638 | -0.07(-0.48%) |
Aug 25, 2009 | 15.47 | 15.82 | 15.26 | 15.53 | 200,104 | +0.17(+1.14%) |
Aug 24, 2009 | 15.16 | 15.40 | 15.00 | 15.36 | 340,477 | +0.19(+1.26%) |
Aug 21, 2009 | 14.81 | 15.19 | 14.67 | 15.17 | 228,146 | +0.58(+3.98%) |
Aug 20, 2009 | 14.79 | 14.87 | 14.51 | 14.59 | 221,959 | -0.28(-1.90%) |
Aug 19, 2009 | 14.56 | 14.89 | 14.55 | 14.87 | 127,227 | +0.17(+1.13%) |
Aug 18, 2009 | 14.62 | 14.79 | 14.47 | 14.70 | 190,901 | +0.20(+1.37%) |
Aug 17, 2009 | 14.81 | 14.96 | 14.45 | 14.50 | 223,496 | -0.49(-3.27%) |
Aug 14, 2009 | 15.34 | 15.34 | 14.84 | 14.99 | 248,180 | -0.42(-2.69%) |
Aug 13, 2009 | 15.49 | 15.55 | 15.18 | 15.41 | 275,332 | +0.05(+0.32%) |
Aug 12, 2009 | 15.20 | 15.63 | 15.20 | 15.36 | 448,994 | +0.22(+1.43%) |
Aug 11, 2009 | 15.39 | 15.50 | 15.12 | 15.14 | 130,289 | -0.28(-1.83%) |
Aug 10, 2009 | 15.50 | 15.77 | 15.30 | 15.43 | 126,334 | -0.22(-1.43%) |
Aug 07, 2009 | 15.75 | 15.78 | 15.52 | 15.65 | 421,387 | +0.17(+1.07%) |
Aug 06, 2009 | 16.12 | 16.23 | 15.48 | 15.48 | 280,702 | -0.52(-3.27%) |
Aug 05, 2009 | 16.36 | 16.36 | 15.87 | 16.01 | 253,839 | -0.29(-1.78%) |
Aug 04, 2009 | 16.19 | 16.40 | 16.10 | 16.30 | 248,650 | -0.06(-0.36%) |
Aug 03, 2009 | 16.17 | 16.36 | 16.17 | 16.36 | 307,708 | +0.27(+1.70%) |
Jul 31, 2009 | 16.20 | 16.41 | 16.00 | 16.08 | 504,914 | -0.23(-1.42%) |
Jul 30, 2009 | 16.20 | 16.44 | 16.07 | 16.31 | 454,281 | +0.37(+2.34%) |
Jul 29, 2009 | 15.79 | 16.10 | 15.72 | 15.94 | 311,684 | -0.03(-0.21%) |
Jul 28, 2009 | 15.88 | 16.32 | 15.72 | 15.97 | 324,861 | -0.09(-0.57%) |
Jul 27, 2009 | 16.21 | 16.32 | 15.90 | 16.07 | 576,342 | -0.15(-0.92%) |
Jul 24, 2009 | 16.15 | 16.34 | 15.92 | 16.21 | 459,598 | -0.28(-1.71%) |
Jul 23, 2009 | 16.40 | 16.70 | 16.08 | 16.50 | 1,070,475 | +0.44(+2.74%) |
Jul 22, 2009 | 14.32 | 16.27 | 14.16 | 16.06 | 1,114,077 | +1.71(+11.92%) |
Jul 21, 2009 | 14.23 | 14.42 | 14.12 | 14.35 | 618,106 | +0.15(+1.05%) |
Jul 20, 2009 | 14.16 | 14.26 | 14.06 | 14.20 | 361,895 | +0.03(+0.23%) |
Jul 17, 2009 | 13.94 | 14.18 | 13.80 | 14.16 | 391,314 | +0.27(+1.91%) |
Jul 16, 2009 | 14.05 | 14.10 | 13.72 | 13.90 | 607,082 | -0.27(-1.88%) |
Jul 15, 2009 | 13.62 | 14.19 | 13.60 | 14.16 | 464,239 | +0.73(+5.44%) |
Jul 14, 2009 | 13.21 | 13.46 | 13.15 | 13.43 | 532,037 | +0.17(+1.32%) |
Jul 13, 2009 | 13.08 | 13.54 | 12.37 | 13.26 | 806,938 | +0.59(+4.65%) |
Jul 10, 2009 | 12.45 | 12.71 | 12.41 | 12.67 | 1,191,792 | +0.20(+1.60%) |
Jul 09, 2009 | 12.35 | 12.62 | 12.06 | 12.47 | 697,631 | +0.16(+1.28%) |
Jul 08, 2009 | 12.35 | 12.45 | 12.01 | 12.31 | 598,949 | +0.02(+0.20%) |
Jul 07, 2009 | 11.33 | 12.46 | 11.33 | 12.29 | 966,531 | +0.94(+8.27%) |
Jul 06, 2009 | 11.08 | 11.39 | 11.03 | 11.35 | 620,498 | +0.25(+2.24%) |
Jul 02, 2009 | 11.29 | 11.47 | 11.08 | 11.10 | 344,535 | -0.40(-3.47%) |