Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.19 | 16.19 | 15.43 | 16.05 | 350,869 | -0.18(-1.13%) |
Sep 29, 2009 | 16.22 | 16.34 | 15.90 | 16.23 | 338,320 | -0.02(-0.15%) |
Sep 28, 2009 | 15.97 | 16.46 | 15.91 | 16.26 | 164,190 | +0.32(+1.98%) |
Sep 25, 2009 | 16.02 | 16.14 | 15.58 | 15.94 | 119,951 | -0.17(-1.08%) |
Sep 24, 2009 | 16.54 | 16.54 | 15.76 | 16.11 | 153,501 | -0.41(-2.47%) |
Sep 23, 2009 | 16.90 | 17.00 | 16.52 | 16.52 | 172,045 | -0.37(-2.17%) |
Sep 22, 2009 | 16.70 | 16.91 | 16.52 | 16.89 | 211,886 | +0.25(+1.50%) |
Sep 21, 2009 | 16.58 | 16.76 | 16.34 | 16.64 | 168,767 | -0.05(-0.30%) |
Sep 18, 2009 | 16.97 | 16.97 | 16.58 | 16.69 | 354,538 | -0.22(-1.33%) |
Sep 17, 2009 | 17.00 | 17.09 | 16.77 | 16.91 | 74,092 | -0.12(-0.73%) |
Sep 16, 2009 | 16.78 | 17.04 | 16.64 | 17.04 | 186,802 | +0.26(+1.54%) |
Sep 15, 2009 | 16.78 | 17.04 | 16.69 | 16.78 | 204,858 | -0.08(-0.49%) |
Sep 14, 2009 | 16.81 | 16.98 | 16.60 | 16.86 | 155,378 | -0.02(-0.15%) |
Sep 11, 2009 | 16.95 | 17.14 | 16.66 | 16.89 | 237,819 | -0.08(-0.49%) |
Sep 10, 2009 | 16.51 | 16.98 | 16.43 | 16.97 | 258,428 | +0.49(+2.98%) |
Sep 09, 2009 | 16.11 | 16.51 | 16.08 | 16.48 | 173,917 | +0.31(+1.90%) |
Sep 08, 2009 | 15.84 | 16.18 | 15.79 | 16.17 | 259,718 | +0.37(+2.37%) |
Sep 04, 2009 | 15.36 | 15.81 | 15.34 | 15.80 | 277,200 | +0.45(+2.93%) |
Sep 03, 2009 | 15.13 | 15.39 | 15.01 | 15.35 | 190,245 | +0.24(+1.60%) |
Sep 02, 2009 | 15.24 | 15.49 | 15.02 | 15.11 | 293,510 | -0.22(-1.46%) |
Sep 01, 2009 | 15.17 | 15.86 | 15.17 | 15.33 | 500,269 | +0.00(+0.00%) |
Aug 31, 2009 | 15.64 | 15.64 | 15.27 | 15.33 | 221,090 | -0.32(-2.07%) |
Aug 28, 2009 | 15.40 | 15.82 | 15.37 | 15.66 | 297,408 | +0.43(+2.84%) |
Aug 27, 2009 | 15.56 | 15.56 | 15.03 | 15.22 | 204,053 | -0.27(-1.72%) |
Aug 26, 2009 | 15.50 | 15.72 | 15.44 | 15.49 | 143,350 | -0.07(-0.48%) |
Aug 25, 2009 | 15.50 | 15.85 | 15.29 | 15.56 | 199,704 | +0.17(+1.14%) |
Aug 24, 2009 | 15.19 | 15.43 | 15.03 | 15.39 | 339,796 | +0.19(+1.26%) |
Aug 21, 2009 | 14.84 | 15.22 | 14.70 | 15.20 | 227,690 | +0.58(+3.98%) |
Aug 20, 2009 | 14.82 | 14.90 | 14.54 | 14.62 | 221,515 | -0.28(-1.90%) |
Aug 19, 2009 | 14.59 | 14.92 | 14.58 | 14.90 | 126,972 | +0.17(+1.13%) |
Aug 18, 2009 | 14.65 | 14.82 | 14.50 | 14.73 | 190,519 | +0.20(+1.37%) |
Aug 17, 2009 | 14.84 | 14.99 | 14.48 | 14.53 | 223,049 | -0.49(-3.27%) |
Aug 14, 2009 | 15.37 | 15.37 | 14.87 | 15.02 | 247,684 | -0.42(-2.69%) |
Aug 13, 2009 | 15.52 | 15.58 | 15.21 | 15.44 | 274,782 | +0.05(+0.32%) |
Aug 12, 2009 | 15.23 | 15.66 | 15.23 | 15.39 | 448,096 | +0.22(+1.43%) |
Aug 11, 2009 | 15.42 | 15.53 | 15.15 | 15.17 | 130,028 | -0.28(-1.83%) |
Aug 10, 2009 | 15.53 | 15.80 | 15.33 | 15.46 | 126,082 | -0.22(-1.43%) |
Aug 07, 2009 | 15.78 | 15.81 | 15.55 | 15.68 | 420,544 | +0.17(+1.07%) |
Aug 06, 2009 | 16.15 | 16.26 | 15.51 | 15.52 | 280,141 | -0.52(-3.27%) |
Aug 05, 2009 | 16.39 | 16.39 | 15.90 | 16.04 | 253,331 | -0.29(-1.78%) |
Aug 04, 2009 | 16.22 | 16.43 | 16.13 | 16.33 | 248,153 | -0.06(-0.36%) |
Aug 03, 2009 | 16.21 | 16.40 | 16.21 | 16.39 | 307,093 | +0.27(+1.70%) |
Jul 31, 2009 | 16.23 | 16.44 | 16.03 | 16.11 | 503,904 | -0.23(-1.42%) |
Jul 30, 2009 | 16.23 | 16.47 | 16.10 | 16.35 | 453,372 | +0.37(+2.34%) |
Jul 29, 2009 | 15.82 | 16.13 | 15.75 | 15.97 | 311,061 | -0.03(-0.21%) |
Jul 28, 2009 | 15.91 | 16.36 | 15.76 | 16.01 | 324,211 | -0.09(-0.57%) |
Jul 27, 2009 | 16.25 | 16.36 | 15.93 | 16.10 | 575,189 | -0.15(-0.92%) |
Jul 24, 2009 | 16.18 | 16.37 | 15.95 | 16.25 | 458,679 | -0.28(-1.71%) |
Jul 23, 2009 | 16.43 | 16.74 | 16.11 | 16.53 | 1,068,334 | +0.44(+2.74%) |
Jul 22, 2009 | 14.35 | 16.31 | 14.18 | 16.09 | 1,111,849 | +1.71(+11.92%) |
Jul 21, 2009 | 14.26 | 14.45 | 14.15 | 14.38 | 616,869 | +0.15(+1.05%) |
Jul 20, 2009 | 14.19 | 14.28 | 14.09 | 14.23 | 361,171 | +0.03(+0.23%) |
Jul 17, 2009 | 13.97 | 14.21 | 13.83 | 14.19 | 390,531 | +0.27(+1.91%) |
Jul 16, 2009 | 14.08 | 14.13 | 13.75 | 13.93 | 605,868 | -0.27(-1.88%) |
Jul 15, 2009 | 13.64 | 14.22 | 13.63 | 14.19 | 463,311 | +0.73(+5.44%) |
Jul 14, 2009 | 13.24 | 13.49 | 13.18 | 13.46 | 530,973 | +0.17(+1.31%) |
Jul 13, 2009 | 13.11 | 13.57 | 12.40 | 13.29 | 805,324 | +0.59(+4.65%) |
Jul 10, 2009 | 12.48 | 12.74 | 12.44 | 12.69 | 1,189,409 | +0.20(+1.60%) |
Jul 09, 2009 | 12.38 | 12.64 | 12.08 | 12.50 | 696,236 | +0.16(+1.28%) |
Jul 08, 2009 | 12.37 | 12.47 | 12.03 | 12.34 | 597,751 | +0.02(+0.20%) |
Jul 07, 2009 | 11.36 | 12.49 | 11.36 | 12.31 | 964,598 | +0.94(+8.27%) |
Jul 06, 2009 | 11.11 | 11.41 | 11.05 | 11.37 | 619,257 | +0.25(+2.24%) |
Jul 02, 2009 | 11.31 | 11.50 | 11.10 | 11.12 | 343,846 | -0.40(-3.47%) |