Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.70 | 17.80 | 17.07 | 17.21 | 110,702 | -0.48(-2.72%) |
Sep 29, 2009 | 17.98 | 18.22 | 17.12 | 17.69 | 43,557 | -0.20(-1.13%) |
Sep 28, 2009 | 17.27 | 18.32 | 16.84 | 17.90 | 82,769 | +1.10(+6.57%) |
Sep 25, 2009 | 16.73 | 16.87 | 15.99 | 16.79 | 83,898 | -0.31(-1.81%) |
Sep 24, 2009 | 17.39 | 17.47 | 16.99 | 17.10 | 87,209 | -0.35(-2.00%) |
Sep 23, 2009 | 17.82 | 17.82 | 17.45 | 17.45 | 83,030 | -0.25(-1.40%) |
Sep 22, 2009 | 17.51 | 17.83 | 17.34 | 17.70 | 138,372 | +0.25(+1.44%) |
Sep 21, 2009 | 17.30 | 17.64 | 17.24 | 17.45 | 51,047 | -0.06(-0.33%) |
Sep 18, 2009 | 17.41 | 17.61 | 16.86 | 17.50 | 107,880 | +0.12(+0.69%) |
Sep 17, 2009 | 17.16 | 17.40 | 16.82 | 17.38 | 34,065 | +0.23(+1.34%) |
Sep 16, 2009 | 16.79 | 17.16 | 16.62 | 17.16 | 124,819 | +0.36(+2.15%) |
Sep 15, 2009 | 16.89 | 17.07 | 16.68 | 16.79 | 28,141 | -0.09(-0.55%) |
Sep 14, 2009 | 16.99 | 16.99 | 16.55 | 16.89 | 87,379 | -0.10(-0.57%) |
Sep 11, 2009 | 17.08 | 17.25 | 16.66 | 16.98 | 80,324 | +0.22(+1.32%) |
Sep 10, 2009 | 16.66 | 16.92 | 15.94 | 16.76 | 118,471 | +0.30(+1.80%) |
Sep 09, 2009 | 15.64 | 16.59 | 15.33 | 16.47 | 90,976 | +0.90(+5.78%) |
Sep 08, 2009 | 15.22 | 15.73 | 15.22 | 15.57 | 103,219 | +0.40(+2.65%) |
Sep 04, 2009 | 14.71 | 15.33 | 14.71 | 15.17 | 63,541 | +0.46(+3.12%) |
Sep 03, 2009 | 14.70 | 15.06 | 14.27 | 14.71 | 278,447 | +0.15(+1.00%) |
Sep 02, 2009 | 14.63 | 14.87 | 14.54 | 14.56 | 136,054 | -0.13(-0.90%) |
Sep 01, 2009 | 15.00 | 15.29 | 14.56 | 14.69 | 107,778 | -0.45(-2.94%) |
Aug 31, 2009 | 15.27 | 15.55 | 15.13 | 15.14 | 44,216 | -0.30(-1.94%) |
Aug 28, 2009 | 15.45 | 15.94 | 15.44 | 15.44 | 63,038 | +0.00(+0.03%) |
Aug 27, 2009 | 15.28 | 15.55 | 15.28 | 15.43 | 32,957 | -0.01(-0.06%) |
Aug 26, 2009 | 15.36 | 15.62 | 15.09 | 15.44 | 44,574 | +0.11(+0.75%) |
Aug 25, 2009 | 15.36 | 15.88 | 15.33 | 15.33 | 279,244 | +0.09(+0.58%) |
Aug 24, 2009 | 14.99 | 16.04 | 14.85 | 15.24 | 112,261 | +0.33(+2.22%) |
Aug 21, 2009 | 14.85 | 14.97 | 14.56 | 14.91 | 84,190 | +0.19(+1.32%) |
Aug 20, 2009 | 14.81 | 14.81 | 14.56 | 14.72 | 64,090 | -0.04(-0.27%) |
Aug 19, 2009 | 14.35 | 14.75 | 13.78 | 14.75 | 73,210 | +0.46(+3.24%) |
Aug 18, 2009 | 14.05 | 14.32 | 13.80 | 14.29 | 57,470 | +0.27(+1.95%) |
Aug 17, 2009 | 14.00 | 14.12 | 13.79 | 14.02 | 107,652 | -0.19(-1.37%) |
Aug 14, 2009 | 14.38 | 14.56 | 14.16 | 14.21 | 52,110 | -0.11(-0.77%) |
Aug 13, 2009 | 14.25 | 14.57 | 14.13 | 14.32 | 91,699 | +0.07(+0.53%) |
Aug 12, 2009 | 14.01 | 14.30 | 14.01 | 14.25 | 97,276 | +0.30(+2.12%) |
Aug 11, 2009 | 14.01 | 14.08 | 13.88 | 13.95 | 100,463 | -0.09(-0.66%) |
Aug 10, 2009 | 14.01 | 14.08 | 13.94 | 14.04 | 105,326 | +0.15(+1.05%) |
Aug 07, 2009 | 13.91 | 14.03 | 13.79 | 13.90 | 103,611 | +0.13(+0.93%) |
Aug 06, 2009 | 14.03 | 14.03 | 13.49 | 13.77 | 103,173 | -0.25(-1.79%) |
Aug 05, 2009 | 13.85 | 14.03 | 13.68 | 14.02 | 112,721 | +0.17(+1.24%) |
Aug 04, 2009 | 13.26 | 13.85 | 13.16 | 13.85 | 447,032 | +0.54(+4.04%) |
Aug 03, 2009 | 13.23 | 13.33 | 13.10 | 13.31 | 90,996 | +0.25(+1.89%) |
Jul 31, 2009 | 12.81 | 13.35 | 12.51 | 13.06 | 162,139 | +0.84(+6.90%) |
Jul 30, 2009 | 11.85 | 12.41 | 11.85 | 12.22 | 45,943 | +0.42(+3.55%) |
Jul 29, 2009 | 11.94 | 12.45 | 11.71 | 11.80 | 48,024 | -0.29(-2.37%) |
Jul 28, 2009 | 12.12 | 12.28 | 11.93 | 12.09 | 66,211 | -0.15(-1.19%) |
Jul 27, 2009 | 12.31 | 12.36 | 12.08 | 12.24 | 19,103 | -0.06(-0.47%) |
Jul 24, 2009 | 12.35 | 12.39 | 12.20 | 12.29 | 25,811 | -0.12(-0.96%) |
Jul 23, 2009 | 12.27 | 12.46 | 11.99 | 12.41 | 72,072 | +0.10(+0.79%) |
Jul 22, 2009 | 12.27 | 12.43 | 12.24 | 12.31 | 45,961 | -0.01(-0.07%) |
Jul 21, 2009 | 12.44 | 12.44 | 11.98 | 12.32 | 43,371 | +0.08(+0.65%) |
Jul 20, 2009 | 12.05 | 12.58 | 11.97 | 12.24 | 51,294 | +0.23(+1.87%) |
Jul 17, 2009 | 12.25 | 12.25 | 12.02 | 12.02 | 27,985 | -0.19(-1.59%) |
Jul 16, 2009 | 12.06 | 12.25 | 11.69 | 12.21 | 49,816 | +0.12(+1.02%) |
Jul 15, 2009 | 11.91 | 12.09 | 11.59 | 12.09 | 57,619 | +0.20(+1.71%) |
Jul 14, 2009 | 11.83 | 11.90 | 11.49 | 11.89 | 77,273 | +0.01(+0.07%) |
Jul 13, 2009 | 11.24 | 11.88 | 11.20 | 11.88 | 63,782 | +0.46(+4.06%) |
Jul 10, 2009 | 11.26 | 11.49 | 11.26 | 11.41 | 22,776 | +0.12(+1.06%) |
Jul 09, 2009 | 11.80 | 11.90 | 11.15 | 11.30 | 47,473 | -0.47(-3.98%) |
Jul 08, 2009 | 11.09 | 11.91 | 10.94 | 11.76 | 73,289 | +0.91(+8.37%) |
Jul 07, 2009 | 11.54 | 11.69 | 10.85 | 10.85 | 50,104 | -0.61(-5.31%) |
Jul 06, 2009 | 11.07 | 11.56 | 10.82 | 11.46 | 32,501 | +0.25(+2.20%) |
Jul 02, 2009 | 11.38 | 11.46 | 10.87 | 11.22 | 37,118 | -0.30(-2.64%) |