Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.44 | 18.50 | 17.71 | 17.92 | 920,334 | -0.43(-2.34%) |
Sep 29, 2009 | 18.50 | 18.85 | 18.24 | 18.35 | 910,377 | -0.26(-1.40%) |
Sep 28, 2009 | 18.37 | 18.72 | 18.15 | 18.61 | 419,162 | +0.29(+1.59%) |
Sep 25, 2009 | 18.74 | 18.91 | 18.19 | 18.32 | 778,076 | -0.43(-2.29%) |
Sep 24, 2009 | 19.39 | 19.66 | 18.61 | 18.75 | 1,147,402 | -0.55(-2.86%) |
Sep 23, 2009 | 19.42 | 20.00 | 19.25 | 19.30 | 832,440 | -0.10(-0.51%) |
Sep 22, 2009 | 18.93 | 19.75 | 18.93 | 19.40 | 673,257 | +0.69(+3.69%) |
Sep 21, 2009 | 18.90 | 19.03 | 18.16 | 18.71 | 747,119 | -0.52(-2.71%) |
Sep 18, 2009 | 19.56 | 19.56 | 18.66 | 19.23 | 1,141,131 | -0.22(-1.14%) |
Sep 17, 2009 | 19.60 | 20.15 | 19.30 | 19.45 | 674,396 | +0.14(+0.71%) |
Sep 16, 2009 | 19.11 | 20.01 | 18.80 | 19.31 | 999,468 | +0.44(+2.31%) |
Sep 15, 2009 | 18.57 | 19.18 | 18.24 | 18.88 | 913,711 | +0.24(+1.27%) |
Sep 14, 2009 | 17.74 | 18.69 | 17.39 | 18.64 | 791,210 | +0.57(+3.14%) |
Sep 11, 2009 | 18.08 | 18.50 | 18.00 | 18.07 | 851,835 | -0.03(-0.17%) |
Sep 10, 2009 | 17.23 | 18.19 | 16.85 | 18.10 | 794,725 | +1.03(+6.01%) |
Sep 09, 2009 | 17.47 | 17.47 | 16.83 | 17.08 | 503,606 | -0.21(-1.24%) |
Sep 08, 2009 | 16.43 | 17.42 | 16.42 | 17.29 | 969,138 | +1.26(+7.89%) |
Sep 04, 2009 | 15.79 | 16.05 | 15.51 | 16.03 | 474,207 | +0.29(+1.85%) |
Sep 03, 2009 | 15.77 | 15.97 | 15.33 | 15.74 | 512,166 | +0.28(+1.83%) |
Sep 02, 2009 | 15.37 | 15.78 | 15.28 | 15.45 | 440,380 | -0.03(-0.20%) |
Sep 01, 2009 | 16.25 | 16.78 | 15.40 | 15.48 | 878,320 | -0.84(-5.16%) |
Aug 31, 2009 | 16.40 | 16.52 | 16.01 | 16.33 | 812,130 | -0.34(-2.02%) |
Aug 28, 2009 | 16.72 | 16.85 | 16.10 | 16.66 | 1,007,153 | +0.23(+1.40%) |
Aug 27, 2009 | 15.48 | 16.43 | 15.19 | 16.43 | 1,694,840 | +1.13(+7.41%) |
Aug 26, 2009 | 14.98 | 15.36 | 14.75 | 15.30 | 660,993 | +0.25(+1.68%) |
Aug 25, 2009 | 15.60 | 15.70 | 15.00 | 15.05 | 874,377 | -0.46(-2.96%) |
Aug 24, 2009 | 15.29 | 15.74 | 15.24 | 15.51 | 894,644 | +0.36(+2.38%) |
Aug 21, 2009 | 14.76 | 15.25 | 14.66 | 15.15 | 731,636 | +0.60(+4.11%) |
Aug 20, 2009 | 14.33 | 14.68 | 14.24 | 14.55 | 374,791 | +0.21(+1.44%) |
Aug 19, 2009 | 13.79 | 14.54 | 13.68 | 14.34 | 479,615 | +0.28(+1.96%) |
Aug 18, 2009 | 13.93 | 14.26 | 13.81 | 14.07 | 397,734 | +0.24(+1.72%) |
Aug 17, 2009 | 14.41 | 14.41 | 13.71 | 13.83 | 691,621 | -0.91(-6.19%) |
Aug 14, 2009 | 15.01 | 15.01 | 14.45 | 14.74 | 493,342 | -0.24(-1.59%) |
Aug 13, 2009 | 14.85 | 15.17 | 14.78 | 14.98 | 530,748 | +0.31(+2.09%) |
Aug 12, 2009 | 14.17 | 14.98 | 14.17 | 14.67 | 608,200 | +0.28(+1.97%) |
Aug 11, 2009 | 14.39 | 14.64 | 14.08 | 14.39 | 649,073 | -0.29(-1.98%) |
Aug 10, 2009 | 14.98 | 15.14 | 14.47 | 14.68 | 542,097 | -0.45(-2.99%) |
Aug 07, 2009 | 15.02 | 15.31 | 14.69 | 15.13 | 729,148 | +0.43(+2.92%) |
Aug 06, 2009 | 14.95 | 15.04 | 14.44 | 14.70 | 906,725 | -0.13(-0.88%) |
Aug 05, 2009 | 14.66 | 15.02 | 14.56 | 14.83 | 1,025,152 | -0.02(-0.15%) |
Aug 04, 2009 | 14.72 | 14.88 | 14.45 | 14.85 | 1,487,928 | +0.04(+0.26%) |
Aug 03, 2009 | 14.62 | 14.97 | 14.47 | 14.82 | 1,986,104 | +0.50(+3.48%) |
Jul 31, 2009 | 13.72 | 14.35 | 13.72 | 14.32 | 1,242,051 | +0.49(+3.55%) |
Jul 30, 2009 | 13.11 | 14.52 | 12.73 | 13.83 | 1,536,880 | +0.58(+4.40%) |
Jul 29, 2009 | 13.62 | 13.62 | 12.99 | 13.25 | 1,319,986 | -0.54(-3.94%) |
Jul 28, 2009 | 13.93 | 14.09 | 13.59 | 13.79 | 785,557 | -0.42(-2.97%) |
Jul 27, 2009 | 14.33 | 14.38 | 13.97 | 14.21 | 475,023 | +0.12(+0.87%) |
Jul 24, 2009 | 13.91 | 14.33 | 13.72 | 14.09 | 3,152 | +0.12(+0.88%) |
Jul 23, 2009 | 13.85 | 14.46 | 13.84 | 13.97 | 1,028,551 | +0.16(+1.17%) |
Jul 22, 2009 | 14.33 | 14.37 | 13.44 | 13.81 | 1,477,545 | -0.74(-5.11%) |
Jul 21, 2009 | 15.13 | 15.31 | 14.17 | 14.55 | 640,324 | -0.37(-2.47%) |
Jul 20, 2009 | 14.60 | 14.98 | 14.49 | 14.92 | 528,007 | +0.61(+4.23%) |
Jul 17, 2009 | 14.39 | 14.59 | 13.98 | 14.31 | 567,612 | -0.14(-0.95%) |
Jul 16, 2009 | 13.73 | 14.56 | 13.73 | 14.45 | 817,833 | +0.66(+4.78%) |
Jul 15, 2009 | 13.64 | 14.11 | 13.55 | 13.79 | 1,156,774 | +0.50(+3.75%) |
Jul 14, 2009 | 13.29 | 13.58 | 13.17 | 13.29 | 840,493 | +0.04(+0.29%) |
Jul 13, 2009 | 12.92 | 13.32 | 12.90 | 13.25 | 928,377 | +0.33(+2.55%) |
Jul 10, 2009 | 12.94 | 13.12 | 12.66 | 12.92 | 788,107 | -0.16(-1.23%) |
Jul 09, 2009 | 13.41 | 13.51 | 13.02 | 13.09 | 882,578 | -0.08(-0.58%) |
Jul 08, 2009 | 13.84 | 13.86 | 12.66 | 13.16 | 1,401,027 | -0.58(-4.24%) |
Jul 07, 2009 | 14.37 | 14.37 | 13.51 | 13.74 | 1,362,791 | -0.59(-4.12%) |
Jul 06, 2009 | 15.03 | 15.03 | 13.84 | 14.33 | 1,520,420 | -1.03(-6.73%) |
Jul 02, 2009 | 15.64 | 15.87 | 15.35 | 15.37 | 906,942 | -0.64(-3.97%) |