Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.75 | 16.99 | 16.34 | 16.93 | 208,144 | +0.29(+1.74%) |
Sep 29, 2009 | 16.75 | 16.75 | 16.57 | 16.64 | 91,922 | -0.11(-0.66%) |
Sep 28, 2009 | 16.59 | 16.75 | 16.31 | 16.75 | 141,328 | +0.36(+2.20%) |
Sep 25, 2009 | 16.38 | 16.47 | 16.26 | 16.39 | 102,499 | +0.10(+0.61%) |
Sep 24, 2009 | 16.67 | 16.86 | 16.10 | 16.29 | 210,580 | -0.38(-2.28%) |
Sep 23, 2009 | 16.94 | 16.94 | 16.60 | 16.67 | 182,339 | -0.15(-0.89%) |
Sep 22, 2009 | 16.81 | 16.85 | 16.45 | 16.82 | 191,814 | +0.00(+0.00%) |
Sep 21, 2009 | 16.76 | 17.00 | 16.32 | 16.82 | 176,445 | -0.08(-0.47%) |
Sep 18, 2009 | 16.95 | 16.95 | 16.50 | 16.90 | 288,587 | +0.04(+0.24%) |
Sep 17, 2009 | 16.98 | 16.98 | 16.75 | 16.86 | 312,631 | -0.04(-0.24%) |
Sep 16, 2009 | 16.47 | 16.97 | 16.25 | 16.90 | 715,265 | +0.31(+1.87%) |
Sep 15, 2009 | 15.83 | 16.85 | 15.75 | 16.59 | 1,484,099 | -0.28(-1.66%) |
Sep 14, 2009 | 17.00 | 17.04 | 16.51 | 16.87 | 86,927 | -0.03(-0.18%) |
Sep 11, 2009 | 16.99 | 17.00 | 16.87 | 16.90 | 73,645 | +0.04(+0.24%) |
Sep 10, 2009 | 16.70 | 17.00 | 16.50 | 16.86 | 99,306 | +0.29(+1.75%) |
Sep 09, 2009 | 16.33 | 16.91 | 16.24 | 16.57 | 119,934 | +0.17(+1.04%) |
Sep 08, 2009 | 16.40 | 16.50 | 16.24 | 16.40 | 122,371 | +0.06(+0.37%) |
Sep 04, 2009 | 15.59 | 16.49 | 15.58 | 16.34 | 167,535 | +0.88(+5.69%) |
Sep 03, 2009 | 15.35 | 15.55 | 15.26 | 15.46 | 82,323 | +0.26(+1.71%) |
Sep 02, 2009 | 15.33 | 15.33 | 15.00 | 15.20 | 48,753 | -0.17(-1.11%) |
Sep 01, 2009 | 15.46 | 15.46 | 15.00 | 15.37 | 126,301 | +0.02(+0.13%) |
Aug 31, 2009 | 15.42 | 15.42 | 15.20 | 15.35 | 78,978 | -0.05(-0.32%) |
Aug 28, 2009 | 15.40 | 15.49 | 15.18 | 15.40 | 94,152 | +0.00(+0.00%) |
Aug 27, 2009 | 15.49 | 15.49 | 15.00 | 15.40 | 152,209 | +0.06(+0.39%) |
Aug 26, 2009 | 15.93 | 15.99 | 15.04 | 15.34 | 149,666 | -0.76(-4.72%) |
Aug 25, 2009 | 16.16 | 16.16 | 15.97 | 16.10 | 93,397 | +0.11(+0.69%) |
Aug 24, 2009 | 16.00 | 16.20 | 15.63 | 15.99 | 152,547 | -0.07(-0.44%) |
Aug 21, 2009 | 16.25 | 16.36 | 15.94 | 16.06 | 136,142 | -0.01(-0.06%) |
Aug 20, 2009 | 16.10 | 16.21 | 15.79 | 16.07 | 104,067 | +0.00(+0.00%) |
Aug 19, 2009 | 15.85 | 16.09 | 15.50 | 16.07 | 133,757 | +0.33(+2.10%) |
Aug 18, 2009 | 14.89 | 15.89 | 14.89 | 15.74 | 91,678 | +0.75(+5.00%) |
Aug 17, 2009 | 15.77 | 15.77 | 14.77 | 14.99 | 223,776 | -1.02(-6.37%) |
Aug 14, 2009 | 16.15 | 16.25 | 15.70 | 16.01 | 159,579 | -0.04(-0.25%) |
Aug 13, 2009 | 15.72 | 16.05 | 15.63 | 16.05 | 131,180 | +0.45(+2.88%) |
Aug 12, 2009 | 15.30 | 15.60 | 15.11 | 15.60 | 88,391 | +0.30(+1.96%) |
Aug 11, 2009 | 15.60 | 15.60 | 15.01 | 15.30 | 124,867 | -0.15(-0.97%) |
Aug 10, 2009 | 15.01 | 15.50 | 15.01 | 15.45 | 163,212 | +0.40(+2.66%) |
Aug 07, 2009 | 14.63 | 15.43 | 14.61 | 15.05 | 220,024 | +0.37(+2.52%) |
Aug 06, 2009 | 14.98 | 14.98 | 14.55 | 14.68 | 178,604 | -0.10(-0.68%) |
Aug 05, 2009 | 14.97 | 15.15 | 14.30 | 14.78 | 157,043 | +0.01(+0.07%) |
Aug 04, 2009 | 14.78 | 15.17 | 14.62 | 14.77 | 109,880 | -0.15(-1.01%) |
Aug 03, 2009 | 14.72 | 14.99 | 14.42 | 14.92 | 207,033 | +0.62(+4.34%) |
Jul 31, 2009 | 13.52 | 14.46 | 13.50 | 14.30 | 225,099 | +0.56(+4.08%) |
Jul 30, 2009 | 14.01 | 14.20 | 13.58 | 13.74 | 330,456 | -0.81(-5.57%) |
Jul 29, 2009 | 14.50 | 14.60 | 14.40 | 14.55 | 354,499 | +0.08(+0.55%) |
Jul 28, 2009 | 14.50 | 14.54 | 14.30 | 14.47 | 269,653 | -0.01(-0.07%) |
Jul 27, 2009 | 14.32 | 14.55 | 14.16 | 14.48 | 331,733 | +0.67(+4.85%) |
Jul 24, 2009 | 13.69 | 13.89 | 13.26 | 13.81 | 347,524 | +0.30(+2.22%) |
Jul 23, 2009 | 13.82 | 13.93 | 13.48 | 13.51 | 573,855 | -0.04(-0.30%) |
Jul 22, 2009 | 13.31 | 13.86 | 13.20 | 13.55 | 259,308 | +0.26(+1.96%) |
Jul 21, 2009 | 13.37 | 13.37 | 13.10 | 13.29 | 278,868 | +0.39(+3.02%) |
Jul 20, 2009 | 13.11 | 13.11 | 12.80 | 12.90 | 268,093 | +0.02(+0.16%) |
Jul 17, 2009 | 12.92 | 13.20 | 12.88 | 12.88 | 342,686 | -0.07(-0.54%) |
Jul 16, 2009 | 12.71 | 12.95 | 12.66 | 12.95 | 290,236 | +0.33(+2.61%) |
Jul 15, 2009 | 12.50 | 12.70 | 12.42 | 12.62 | 181,742 | +0.35(+2.85%) |
Jul 14, 2009 | 12.50 | 12.50 | 12.26 | 12.27 | 99,033 | -0.05(-0.41%) |
Jul 13, 2009 | 12.44 | 12.44 | 12.26 | 12.32 | 73,578 | -0.12(-0.96%) |
Jul 10, 2009 | 12.50 | 12.50 | 12.25 | 12.44 | 76,986 | -0.06(-0.48%) |
Jul 09, 2009 | 12.70 | 12.70 | 12.25 | 12.50 | 117,115 | -0.19(-1.50%) |
Jul 08, 2009 | 12.70 | 12.70 | 11.73 | 12.69 | 180,462 | +0.04(+0.32%) |
Jul 07, 2009 | 12.99 | 12.99 | 12.37 | 12.65 | 119,977 | -0.24(-1.86%) |
Jul 06, 2009 | 13.00 | 13.05 | 12.50 | 12.89 | 161,729 | -0.21(-1.60%) |
Jul 02, 2009 | 13.07 | 13.25 | 12.99 | 13.10 | 119,473 | -0.13(-0.98%) |