Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.64 | 16.67 | 16.09 | 16.47 | 521,457 | -0.18(-1.11%) |
Sep 29, 2009 | 16.83 | 16.83 | 16.52 | 16.66 | 301,556 | -0.24(-1.42%) |
Sep 28, 2009 | 16.68 | 17.05 | 16.29 | 16.90 | 88,452 | +0.18(+1.06%) |
Sep 25, 2009 | 17.53 | 17.57 | 16.64 | 16.72 | 438,703 | -0.81(-4.61%) |
Sep 24, 2009 | 17.53 | 17.58 | 17.26 | 17.53 | 260,000 | +0.06(+0.36%) |
Sep 23, 2009 | 17.13 | 17.78 | 16.94 | 17.47 | 219,070 | +0.23(+1.36%) |
Sep 22, 2009 | 17.19 | 17.25 | 16.87 | 17.23 | 185,159 | +0.21(+1.21%) |
Sep 21, 2009 | 16.93 | 17.20 | 16.54 | 17.03 | 338,832 | +0.02(+0.12%) |
Sep 18, 2009 | 17.13 | 17.25 | 16.98 | 17.01 | 291,135 | +0.01(+0.04%) |
Sep 17, 2009 | 17.35 | 17.59 | 16.98 | 17.00 | 203,654 | -0.33(-1.88%) |
Sep 16, 2009 | 17.74 | 17.74 | 17.05 | 17.32 | 238,511 | -0.31(-1.77%) |
Sep 15, 2009 | 17.37 | 17.69 | 17.13 | 17.64 | 221,355 | +0.14(+0.81%) |
Sep 14, 2009 | 17.99 | 18.10 | 17.23 | 17.49 | 425,944 | -1.14(-6.12%) |
Sep 11, 2009 | 17.57 | 18.74 | 17.43 | 18.63 | 550,185 | +1.15(+6.60%) |
Sep 10, 2009 | 16.38 | 17.48 | 16.23 | 17.48 | 557,866 | +1.28(+7.91%) |
Sep 09, 2009 | 15.43 | 16.28 | 15.28 | 16.20 | 312,210 | +0.88(+5.73%) |
Sep 08, 2009 | 15.13 | 15.41 | 14.66 | 15.32 | 191,421 | +0.23(+1.50%) |
Sep 04, 2009 | 14.85 | 15.17 | 14.75 | 15.09 | 115,075 | +0.26(+1.72%) |
Sep 03, 2009 | 14.83 | 14.87 | 14.55 | 14.84 | 171,647 | +0.00(+0.00%) |
Sep 02, 2009 | 14.72 | 14.96 | 14.63 | 14.84 | 119,132 | +0.06(+0.38%) |
Sep 01, 2009 | 14.79 | 15.29 | 14.59 | 14.78 | 194,674 | -0.11(-0.71%) |
Aug 31, 2009 | 15.09 | 15.09 | 14.85 | 14.89 | 175,432 | -0.37(-2.41%) |
Aug 28, 2009 | 15.36 | 15.36 | 14.75 | 15.26 | 129,670 | +0.11(+0.75%) |
Aug 27, 2009 | 15.04 | 15.16 | 14.65 | 15.14 | 163,366 | +0.15(+0.99%) |
Aug 26, 2009 | 14.87 | 15.06 | 14.84 | 14.99 | 200,837 | +0.06(+0.43%) |
Aug 25, 2009 | 14.94 | 14.96 | 14.69 | 14.93 | 292,366 | +0.08(+0.57%) |
Aug 24, 2009 | 14.96 | 15.08 | 14.72 | 14.85 | 242,068 | -0.13(-0.85%) |
Aug 21, 2009 | 14.80 | 15.07 | 14.50 | 14.97 | 247,698 | +0.35(+2.37%) |
Aug 20, 2009 | 14.34 | 14.63 | 14.29 | 14.63 | 221,596 | +0.21(+1.47%) |
Aug 19, 2009 | 14.31 | 14.43 | 14.19 | 14.41 | 410,061 | -0.01(-0.10%) |
Aug 18, 2009 | 14.56 | 14.59 | 14.31 | 14.43 | 252,496 | -0.13(-0.88%) |
Aug 17, 2009 | 14.58 | 14.68 | 14.38 | 14.55 | 261,088 | -0.33(-2.19%) |
Aug 14, 2009 | 14.77 | 14.88 | 14.55 | 14.88 | 481,364 | +0.04(+0.29%) |
Aug 13, 2009 | 14.94 | 15.00 | 14.44 | 14.84 | 130,099 | +0.02(+0.14%) |
Aug 12, 2009 | 14.82 | 15.00 | 14.51 | 14.82 | 119,615 | +0.06(+0.38%) |
Aug 11, 2009 | 15.04 | 15.04 | 14.53 | 14.76 | 136,993 | -0.33(-2.16%) |
Aug 10, 2009 | 15.00 | 15.39 | 14.95 | 15.09 | 186,619 | -0.06(-0.37%) |
Aug 07, 2009 | 14.37 | 15.24 | 14.14 | 15.14 | 279,224 | +0.88(+6.16%) |
Aug 06, 2009 | 14.25 | 14.41 | 14.17 | 14.26 | 207,277 | -0.01(-0.05%) |
Aug 05, 2009 | 14.54 | 14.54 | 14.13 | 14.27 | 258,577 | -0.26(-1.80%) |
Aug 04, 2009 | 14.58 | 14.72 | 14.39 | 14.53 | 342,563 | -0.06(-0.43%) |
Aug 03, 2009 | 14.48 | 14.65 | 14.00 | 14.60 | 322,121 | +0.18(+1.22%) |
Jul 31, 2009 | 14.22 | 14.65 | 14.15 | 14.42 | 361,288 | +0.11(+0.79%) |
Jul 30, 2009 | 14.06 | 14.49 | 13.59 | 14.31 | 407,725 | +0.28(+2.01%) |
Jul 29, 2009 | 13.58 | 14.67 | 13.32 | 14.03 | 624,281 | +0.57(+4.24%) |
Jul 28, 2009 | 13.81 | 13.93 | 12.91 | 13.46 | 999,039 | -0.80(-5.58%) |
Jul 27, 2009 | 14.90 | 15.39 | 14.22 | 14.25 | 537,802 | -0.68(-4.53%) |
Jul 24, 2009 | 14.00 | 15.24 | 13.92 | 14.93 | 444,720 | +1.14(+8.27%) |
Jul 23, 2009 | 12.88 | 13.85 | 12.88 | 13.79 | 322,446 | +0.84(+6.47%) |
Jul 22, 2009 | 12.74 | 13.16 | 12.63 | 12.95 | 431,160 | +0.11(+0.88%) |
Jul 21, 2009 | 12.74 | 12.85 | 12.53 | 12.84 | 486,283 | +0.10(+0.77%) |
Jul 20, 2009 | 12.73 | 12.74 | 12.57 | 12.74 | 216,948 | +0.00(+0.00%) |
Jul 17, 2009 | 12.41 | 12.95 | 12.24 | 12.74 | 454,511 | +0.37(+2.96%) |
Jul 16, 2009 | 12.15 | 12.41 | 12.08 | 12.37 | 223,945 | +0.13(+1.03%) |
Jul 15, 2009 | 11.77 | 12.42 | 11.65 | 12.25 | 323,911 | +0.61(+5.26%) |
Jul 14, 2009 | 11.39 | 11.69 | 11.39 | 11.63 | 64,592 | +0.19(+1.66%) |
Jul 13, 2009 | 11.13 | 11.44 | 11.01 | 11.44 | 151,541 | +0.14(+1.25%) |
Jul 10, 2009 | 11.28 | 11.48 | 11.19 | 11.30 | 125,443 | -0.07(-0.62%) |
Jul 09, 2009 | 11.40 | 11.53 | 11.13 | 11.37 | 90,787 | +0.06(+0.56%) |
Jul 08, 2009 | 11.49 | 11.54 | 11.18 | 11.31 | 146,254 | -0.10(-0.86%) |
Jul 07, 2009 | 11.86 | 11.92 | 11.39 | 11.41 | 150,734 | -0.41(-3.45%) |
Jul 06, 2009 | 12.15 | 12.15 | 11.67 | 11.82 | 164,671 | -0.34(-2.84%) |
Jul 02, 2009 | 12.62 | 12.82 | 12.06 | 12.16 | 146,810 | -0.61(-4.79%) |