Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.20 | 16.29 | 15.37 | 15.92 | 490,887 | -0.12(-0.77%) |
Sep 29, 2009 | 16.53 | 16.54 | 15.93 | 16.04 | 661,332 | -0.75(-4.45%) |
Sep 28, 2009 | 15.26 | 16.93 | 15.19 | 16.79 | 654,942 | +1.71(+11.34%) |
Sep 25, 2009 | 14.95 | 15.60 | 14.64 | 15.08 | 703,226 | +0.83(+5.84%) |
Sep 24, 2009 | 14.52 | 14.52 | 13.93 | 14.24 | 215,090 | -0.24(-1.67%) |
Sep 23, 2009 | 14.50 | 14.75 | 14.29 | 14.49 | 118,372 | -0.04(-0.25%) |
Sep 22, 2009 | 14.85 | 14.94 | 14.45 | 14.52 | 179,035 | -0.24(-1.64%) |
Sep 21, 2009 | 14.64 | 14.99 | 14.25 | 14.76 | 129,587 | -0.06(-0.43%) |
Sep 18, 2009 | 15.30 | 15.30 | 14.78 | 14.83 | 319,483 | -0.41(-2.68%) |
Sep 17, 2009 | 15.28 | 15.43 | 15.02 | 15.24 | 156,655 | +0.44(+2.97%) |
Sep 16, 2009 | 14.65 | 15.29 | 14.58 | 14.80 | 337,480 | +0.32(+2.19%) |
Sep 15, 2009 | 14.92 | 15.17 | 14.43 | 14.48 | 264,535 | -0.44(-2.97%) |
Sep 14, 2009 | 14.46 | 14.92 | 14.46 | 14.92 | 200,195 | +0.34(+2.34%) |
Sep 11, 2009 | 14.72 | 14.95 | 14.45 | 14.58 | 202,365 | -0.14(-0.94%) |
Sep 10, 2009 | 14.35 | 14.75 | 14.35 | 14.72 | 188,025 | +0.43(+2.99%) |
Sep 09, 2009 | 14.21 | 14.51 | 14.05 | 14.29 | 182,829 | +0.00(+0.03%) |
Sep 08, 2009 | 14.31 | 14.31 | 13.81 | 14.29 | 150,613 | +0.16(+1.15%) |
Sep 04, 2009 | 13.86 | 14.21 | 13.52 | 14.13 | 162,088 | +0.31(+2.24%) |
Sep 03, 2009 | 13.73 | 13.88 | 13.39 | 13.82 | 136,071 | +0.20(+1.46%) |
Sep 02, 2009 | 13.40 | 13.89 | 13.40 | 13.62 | 346,687 | +0.14(+1.03%) |
Sep 01, 2009 | 13.72 | 14.52 | 13.43 | 13.48 | 373,734 | -0.16(-1.17%) |
Aug 31, 2009 | 14.19 | 14.23 | 13.42 | 13.64 | 354,553 | -0.64(-4.46%) |
Aug 28, 2009 | 14.76 | 14.98 | 14.19 | 14.28 | 131,112 | -0.30(-2.04%) |
Aug 27, 2009 | 14.64 | 14.76 | 14.07 | 14.57 | 167,517 | -0.13(-0.89%) |
Aug 26, 2009 | 14.87 | 15.05 | 14.43 | 14.70 | 100,407 | -0.24(-1.62%) |
Aug 25, 2009 | 15.04 | 15.14 | 14.91 | 14.95 | 83,761 | -0.05(-0.34%) |
Aug 24, 2009 | 15.06 | 15.37 | 14.87 | 15.00 | 130,014 | -0.07(-0.45%) |
Aug 21, 2009 | 14.77 | 15.25 | 14.77 | 15.06 | 191,273 | +0.50(+3.46%) |
Aug 20, 2009 | 14.48 | 14.70 | 14.39 | 14.56 | 85,855 | +0.19(+1.30%) |
Aug 19, 2009 | 13.94 | 14.42 | 13.80 | 14.38 | 156,296 | +0.30(+2.11%) |
Aug 18, 2009 | 14.06 | 14.25 | 13.97 | 14.08 | 196,815 | +0.16(+1.17%) |
Aug 17, 2009 | 14.32 | 14.42 | 13.82 | 13.92 | 217,111 | -0.66(-4.54%) |
Aug 14, 2009 | 14.92 | 15.02 | 14.42 | 14.58 | 126,877 | -0.38(-2.54%) |
Aug 13, 2009 | 14.79 | 15.06 | 14.50 | 14.96 | 143,950 | +0.17(+1.15%) |
Aug 12, 2009 | 14.35 | 15.02 | 14.35 | 14.79 | 179,611 | +0.41(+2.84%) |
Aug 11, 2009 | 14.76 | 14.84 | 14.34 | 14.38 | 124,711 | -0.39(-2.63%) |
Aug 10, 2009 | 14.48 | 14.77 | 14.34 | 14.77 | 210,204 | +0.22(+1.53%) |
Aug 07, 2009 | 14.81 | 14.82 | 14.44 | 14.55 | 240,189 | -0.09(-0.62%) |
Aug 06, 2009 | 15.07 | 15.25 | 14.55 | 14.64 | 254,872 | -0.24(-1.60%) |
Aug 05, 2009 | 15.62 | 15.67 | 14.78 | 14.87 | 319,304 | -0.71(-4.53%) |
Aug 04, 2009 | 15.64 | 15.76 | 15.48 | 15.58 | 160,291 | -0.12(-0.76%) |
Aug 03, 2009 | 15.45 | 15.75 | 15.31 | 15.70 | 242,988 | +0.34(+2.25%) |
Jul 31, 2009 | 15.22 | 15.61 | 15.22 | 15.35 | 251,008 | +0.14(+0.91%) |
Jul 30, 2009 | 15.27 | 15.50 | 15.07 | 15.22 | 220,546 | +0.22(+1.45%) |
Jul 29, 2009 | 15.16 | 15.16 | 14.78 | 15.00 | 155,501 | -0.20(-1.33%) |
Jul 28, 2009 | 15.09 | 15.24 | 14.80 | 15.20 | 260,063 | +0.15(+0.97%) |
Jul 27, 2009 | 15.06 | 15.35 | 14.96 | 15.05 | 208,225 | +0.09(+0.61%) |
Jul 24, 2009 | 14.87 | 15.09 | 14.66 | 14.96 | 2,849 | -0.01(-0.08%) |
Jul 23, 2009 | 14.46 | 15.08 | 14.37 | 14.97 | 348,438 | +0.51(+3.53%) |
Jul 22, 2009 | 14.17 | 14.57 | 14.07 | 14.46 | 239,525 | +0.30(+2.10%) |
Jul 21, 2009 | 13.54 | 14.20 | 13.48 | 14.17 | 492,931 | +0.82(+6.15%) |
Jul 20, 2009 | 13.40 | 13.52 | 13.12 | 13.35 | 132,159 | +0.08(+0.63%) |
Jul 17, 2009 | 13.38 | 13.57 | 13.20 | 13.26 | 166,268 | -0.21(-1.53%) |
Jul 16, 2009 | 13.38 | 13.54 | 13.16 | 13.47 | 136,992 | +0.04(+0.29%) |
Jul 15, 2009 | 13.15 | 13.50 | 13.02 | 13.43 | 224,922 | +0.61(+4.76%) |
Jul 14, 2009 | 13.08 | 13.08 | 12.73 | 12.82 | 149,686 | -0.20(-1.55%) |
Jul 13, 2009 | 12.85 | 13.10 | 12.85 | 13.02 | 270,242 | +0.42(+3.33%) |
Jul 10, 2009 | 12.35 | 12.66 | 12.06 | 12.60 | 181,024 | +0.13(+1.05%) |
Jul 09, 2009 | 12.60 | 12.67 | 12.31 | 12.47 | 198,446 | +0.01(+0.06%) |
Jul 08, 2009 | 12.51 | 12.60 | 12.17 | 12.46 | 231,691 | -0.08(-0.63%) |
Jul 07, 2009 | 13.04 | 13.07 | 12.50 | 12.54 | 208,591 | -0.53(-4.03%) |
Jul 06, 2009 | 13.38 | 13.43 | 12.94 | 13.07 | 266,708 | -0.42(-3.11%) |
Jul 02, 2009 | 13.87 | 13.87 | 13.37 | 13.49 | 199,205 | -0.61(-4.36%) |