Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.07 | 17.29 | 17.07 | 17.20 | 29,495 | +0.09(+0.55%) |
Sep 29, 2009 | 17.12 | 17.35 | 17.07 | 17.11 | 32,725 | -0.02(-0.11%) |
Sep 28, 2009 | 17.12 | 17.26 | 16.94 | 17.12 | 54,294 | +0.19(+1.11%) |
Sep 25, 2009 | 17.42 | 17.44 | 16.88 | 16.94 | 45,491 | -0.36(-2.06%) |
Sep 24, 2009 | 16.62 | 17.37 | 16.58 | 17.29 | 117,364 | +0.68(+4.06%) |
Sep 23, 2009 | 16.49 | 16.79 | 16.45 | 16.62 | 72,928 | +0.17(+1.03%) |
Sep 22, 2009 | 16.34 | 16.67 | 16.05 | 16.45 | 126,800 | +0.30(+1.86%) |
Sep 21, 2009 | 15.53 | 16.31 | 15.38 | 16.15 | 64,125 | +0.43(+2.74%) |
Sep 18, 2009 | 14.82 | 15.94 | 14.82 | 15.72 | 148,148 | +0.86(+5.81%) |
Sep 17, 2009 | 14.89 | 15.04 | 14.82 | 14.85 | 175,495 | +0.02(+0.13%) |
Sep 16, 2009 | 14.97 | 14.97 | 14.69 | 14.84 | 77,797 | +0.11(+0.76%) |
Sep 15, 2009 | 14.74 | 14.89 | 14.70 | 14.72 | 39,082 | -0.07(-0.51%) |
Sep 14, 2009 | 14.89 | 14.93 | 14.74 | 14.80 | 45,574 | -0.04(-0.25%) |
Sep 11, 2009 | 14.72 | 14.87 | 14.65 | 14.84 | 35,961 | +0.09(+0.64%) |
Sep 10, 2009 | 14.89 | 14.95 | 14.55 | 14.74 | 105,144 | -0.11(-0.76%) |
Sep 09, 2009 | 14.97 | 14.97 | 14.54 | 14.85 | 47,810 | -0.04(-0.25%) |
Sep 08, 2009 | 14.76 | 14.97 | 14.55 | 14.89 | 40,556 | +0.17(+1.15%) |
Sep 04, 2009 | 14.74 | 14.84 | 14.42 | 14.72 | 28,961 | -0.02(-0.13%) |
Sep 03, 2009 | 14.52 | 14.87 | 14.27 | 14.74 | 25,541 | +0.43(+3.01%) |
Sep 02, 2009 | 14.42 | 14.50 | 14.25 | 14.31 | 64,885 | -0.26(-1.80%) |
Sep 01, 2009 | 14.07 | 14.93 | 14.07 | 14.57 | 62,014 | -0.26(-1.77%) |
Aug 31, 2009 | 14.63 | 14.89 | 14.63 | 14.84 | 43,281 | +0.09(+0.64%) |
Aug 28, 2009 | 14.87 | 15.00 | 14.69 | 14.74 | 43,840 | -0.06(-0.38%) |
Aug 27, 2009 | 14.82 | 14.97 | 14.63 | 14.80 | 45,452 | -0.06(-0.38%) |
Aug 26, 2009 | 15.04 | 15.04 | 14.67 | 14.85 | 24,230 | -0.05(-0.31%) |
Aug 25, 2009 | 14.87 | 15.00 | 14.61 | 14.90 | 48,149 | +0.03(+0.19%) |
Aug 24, 2009 | 15.00 | 15.12 | 14.56 | 14.87 | 92,919 | -0.07(-0.50%) |
Aug 21, 2009 | 15.08 | 15.30 | 14.80 | 14.95 | 55,191 | +0.07(+0.44%) |
Aug 20, 2009 | 14.35 | 15.08 | 14.24 | 14.88 | 84,971 | +0.46(+3.19%) |
Aug 19, 2009 | 14.33 | 14.57 | 14.16 | 14.42 | 42,164 | +0.09(+0.65%) |
Aug 18, 2009 | 14.25 | 14.54 | 14.16 | 14.33 | 38,766 | +0.17(+1.19%) |
Aug 17, 2009 | 14.09 | 14.44 | 13.88 | 14.16 | 70,000 | -0.32(-2.20%) |
Aug 14, 2009 | 14.27 | 14.72 | 14.27 | 14.48 | 47,382 | +0.21(+1.45%) |
Aug 13, 2009 | 14.35 | 14.52 | 14.07 | 14.27 | 46,133 | -0.06(-0.39%) |
Aug 12, 2009 | 14.25 | 14.52 | 14.07 | 14.33 | 99,197 | +0.07(+0.53%) |
Aug 11, 2009 | 15.00 | 15.19 | 14.09 | 14.25 | 119,392 | -0.62(-4.16%) |
Aug 10, 2009 | 14.74 | 15.45 | 14.59 | 14.87 | 119,557 | -0.07(-0.50%) |
Aug 07, 2009 | 15.36 | 15.40 | 14.57 | 14.95 | 182,206 | -0.30(-1.97%) |
Aug 06, 2009 | 15.96 | 16.79 | 14.63 | 15.25 | 191,287 | -0.28(-1.81%) |
Aug 05, 2009 | 16.11 | 16.22 | 15.38 | 15.53 | 159,909 | -0.69(-4.28%) |
Aug 04, 2009 | 17.48 | 17.63 | 15.77 | 16.22 | 287,219 | -2.03(-11.10%) |
Aug 03, 2009 | 18.94 | 19.22 | 17.82 | 18.25 | 407,130 | -1.52(-7.67%) |
Jul 31, 2009 | 21.19 | 21.24 | 18.85 | 19.77 | 273,754 | -1.26(-5.99%) |
Jul 30, 2009 | 20.69 | 21.55 | 20.27 | 21.03 | 177,841 | +0.69(+3.41%) |
Jul 29, 2009 | 20.73 | 20.73 | 20.16 | 20.33 | 98,885 | -0.26(-1.28%) |
Jul 28, 2009 | 20.88 | 20.91 | 20.27 | 20.59 | 104,689 | -0.13(-0.63%) |
Jul 27, 2009 | 20.20 | 21.14 | 19.97 | 20.73 | 115,788 | +0.79(+3.95%) |
Jul 24, 2009 | 18.96 | 20.16 | 18.66 | 19.94 | 195,546 | +1.22(+6.51%) |
Jul 23, 2009 | 18.94 | 19.04 | 18.51 | 18.72 | 99,140 | -0.09(-0.50%) |
Jul 22, 2009 | 18.02 | 19.02 | 18.01 | 18.81 | 61,430 | -0.09(-0.50%) |
Jul 21, 2009 | 19.11 | 19.13 | 18.44 | 18.91 | 146,206 | +0.02(+0.10%) |
Jul 20, 2009 | 18.85 | 19.13 | 18.02 | 18.89 | 169,807 | +0.15(+0.80%) |
Jul 17, 2009 | 18.77 | 18.94 | 18.34 | 18.74 | 123,135 | +0.17(+0.91%) |
Jul 16, 2009 | 18.08 | 18.66 | 17.95 | 18.57 | 50,589 | +0.51(+2.80%) |
Jul 15, 2009 | 17.80 | 18.27 | 17.27 | 18.06 | 51,781 | +0.81(+4.67%) |
Jul 14, 2009 | 17.44 | 17.82 | 17.07 | 17.26 | 101,586 | -0.36(-2.02%) |
Jul 13, 2009 | 17.11 | 17.61 | 16.94 | 17.61 | 29,112 | +0.34(+1.95%) |
Jul 10, 2009 | 17.41 | 17.50 | 16.86 | 17.27 | 40,679 | +0.04(+0.22%) |
Jul 09, 2009 | 16.99 | 17.29 | 16.62 | 17.24 | 54,396 | +0.38(+2.22%) |
Jul 08, 2009 | 16.79 | 17.24 | 16.35 | 16.86 | 90,728 | +0.32(+1.93%) |
Jul 07, 2009 | 16.73 | 16.88 | 16.43 | 16.54 | 43,002 | -0.36(-2.11%) |
Jul 06, 2009 | 17.03 | 17.14 | 16.32 | 16.90 | 50,445 | -0.21(-1.21%) |
Jul 02, 2009 | 17.52 | 17.52 | 16.64 | 17.11 | 46,678 | -0.64(-3.59%) |