Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.88 | 16.44 | 15.61 | 15.90 | 20,361 | +0.00(+0.03%) |
Sep 29, 2009 | 15.91 | 16.27 | 15.81 | 15.89 | 32,634 | -0.17(-1.06%) |
Sep 28, 2009 | 15.99 | 16.06 | 15.91 | 16.06 | 8,990 | +0.14(+0.89%) |
Sep 25, 2009 | 15.82 | 15.92 | 15.81 | 15.92 | 3,152 | +0.06(+0.40%) |
Sep 24, 2009 | 15.80 | 15.86 | 15.69 | 15.86 | 4,223 | +0.06(+0.38%) |
Sep 23, 2009 | 15.76 | 15.82 | 15.43 | 15.80 | 38,470 | +0.13(+0.82%) |
Sep 22, 2009 | 15.71 | 15.76 | 15.66 | 15.67 | 11,967 | +0.05(+0.33%) |
Sep 21, 2009 | 15.77 | 15.77 | 15.62 | 15.62 | 6,552 | -0.11(-0.68%) |
Sep 18, 2009 | 15.79 | 15.79 | 15.68 | 15.73 | 1,237 | -0.02(-0.10%) |
Sep 17, 2009 | 15.72 | 15.76 | 15.60 | 15.74 | 6,444 | +0.04(+0.24%) |
Sep 16, 2009 | 15.67 | 15.75 | 15.56 | 15.70 | 5,260 | -0.00(-0.01%) |
Sep 15, 2009 | 15.61 | 15.73 | 15.61 | 15.70 | 9,042 | +0.10(+0.63%) |
Sep 14, 2009 | 15.53 | 15.65 | 15.53 | 15.61 | 5,326 | -0.15(-0.98%) |
Sep 11, 2009 | 15.75 | 15.77 | 15.58 | 15.76 | 1,404 | +0.10(+0.63%) |
Sep 10, 2009 | 15.44 | 15.67 | 15.44 | 15.66 | 12,458 | +0.30(+1.92%) |
Sep 09, 2009 | 15.30 | 15.37 | 15.19 | 15.37 | 16,284 | +0.23(+1.52%) |
Sep 08, 2009 | 15.31 | 15.40 | 15.08 | 15.14 | 52,803 | -0.31(-1.99%) |
Sep 04, 2009 | 15.49 | 15.51 | 15.39 | 15.44 | 8,178 | -0.13(-0.85%) |
Sep 03, 2009 | 15.55 | 15.62 | 15.55 | 15.58 | 8,354 | +0.03(+0.21%) |
Sep 02, 2009 | 15.45 | 15.65 | 15.45 | 15.54 | 3,627 | -0.07(-0.48%) |
Aug 31, 2009 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.03(+0.19%) |
Aug 28, 2009 | 15.42 | 15.59 | 15.42 | 15.59 | 5,183 | +0.17(+1.08%) |
Aug 27, 2009 | 15.35 | 15.42 | 15.35 | 15.42 | 7,979 | +0.01(+0.06%) |
Aug 26, 2009 | 15.35 | 15.41 | 15.35 | 15.41 | 1,879 | +0.07(+0.47%) |
Aug 25, 2009 | 15.35 | 15.46 | 15.34 | 15.34 | 6,816 | -0.02(-0.14%) |
Aug 24, 2009 | 15.23 | 15.36 | 15.20 | 15.36 | 10,460 | +0.27(+1.80%) |
Aug 21, 2009 | 15.33 | 15.39 | 15.06 | 15.09 | 69,427 | -0.36(-2.34%) |
Aug 20, 2009 | 15.41 | 15.46 | 15.39 | 15.45 | 7,415 | +0.00(+0.00%) |
Aug 19, 2009 | 15.39 | 15.49 | 15.38 | 15.45 | 13,392 | +0.09(+0.57%) |
Aug 18, 2009 | 15.38 | 15.44 | 15.27 | 15.36 | 31,698 | -0.12(-0.76%) |
Aug 17, 2009 | 15.40 | 15.48 | 15.36 | 15.48 | 10,567 | +0.15(+0.95%) |
Aug 14, 2009 | 15.16 | 15.40 | 15.16 | 15.34 | 26,910 | +0.05(+0.34%) |
Aug 13, 2009 | 15.21 | 16.10 | 15.10 | 15.29 | 100,237 | +0.21(+1.42%) |
Aug 12, 2009 | 15.18 | 15.30 | 14.98 | 15.07 | 13,996 | -0.01(-0.08%) |
Aug 11, 2009 | 15.38 | 15.63 | 15.08 | 15.08 | 28,630 | -0.20(-1.33%) |
Aug 10, 2009 | 15.17 | 15.29 | 15.11 | 15.29 | 6,884 | +0.20(+1.35%) |
Aug 07, 2009 | 15.10 | 15.17 | 15.07 | 15.08 | 12,121 | -0.10(-0.65%) |
Aug 06, 2009 | 15.10 | 15.25 | 15.10 | 15.18 | 3,063 | +0.21(+1.37%) |
Aug 05, 2009 | 15.14 | 15.17 | 14.97 | 14.98 | 11,508 | -0.24(-1.57%) |
Aug 04, 2009 | 15.41 | 15.41 | 15.04 | 15.22 | 11,550 | -0.09(-0.58%) |
Aug 03, 2009 | 15.29 | 15.35 | 15.19 | 15.31 | 14,826 | -0.01(-0.06%) |
Jul 31, 2009 | 15.22 | 15.44 | 15.22 | 15.32 | 27,928 | +0.10(+0.67%) |
Jul 30, 2009 | 14.98 | 15.21 | 14.87 | 15.21 | 38,358 | +0.25(+1.66%) |
Jul 29, 2009 | 14.82 | 15.22 | 14.74 | 14.97 | 40,675 | +0.31(+2.10%) |
Jul 28, 2009 | 14.60 | 14.90 | 14.55 | 14.66 | 32,630 | +0.19(+1.30%) |
Jul 27, 2009 | 14.42 | 14.47 | 14.38 | 14.47 | 8,038 | -0.05(-0.35%) |
Jul 24, 2009 | 14.47 | 15.34 | 14.42 | 14.52 | 2,775 | +0.01(+0.06%) |
Jul 23, 2009 | 14.52 | 14.57 | 14.44 | 14.51 | 7,406 | +0.01(+0.06%) |
Jul 22, 2009 | 14.56 | 14.56 | 14.49 | 14.50 | 4,177 | -0.04(-0.29%) |
Jul 21, 2009 | 14.44 | 14.73 | 14.29 | 14.55 | 14,960 | +0.12(+0.83%) |
Jul 20, 2009 | 14.25 | 14.47 | 14.25 | 14.43 | 5,461 | +0.20(+1.38%) |
Jul 17, 2009 | 14.32 | 14.33 | 14.23 | 14.23 | 7,839 | -0.15(-1.04%) |
Jul 16, 2009 | 14.17 | 14.38 | 14.17 | 14.38 | 4,413 | +0.19(+1.32%) |
Jul 15, 2009 | 14.21 | 14.29 | 14.12 | 14.19 | 17,199 | +0.03(+0.21%) |
Jul 14, 2009 | 14.34 | 14.37 | 14.04 | 14.16 | 36,002 | -0.27(-1.87%) |
Jul 13, 2009 | 14.46 | 15.13 | 14.40 | 14.43 | 20,164 | +0.08(+0.52%) |
Jul 10, 2009 | 14.33 | 14.42 | 14.28 | 14.36 | 7,394 | +0.14(+0.97%) |
Jul 09, 2009 | 14.33 | 14.36 | 14.22 | 14.22 | 8,258 | -0.24(-1.68%) |
Jul 08, 2009 | 14.27 | 14.46 | 14.27 | 14.46 | 8,674 | +0.18(+1.28%) |
Jul 07, 2009 | 14.25 | 14.29 | 14.18 | 14.28 | 5,765 | +0.09(+0.61%) |
Jul 06, 2009 | 14.17 | 14.23 | 14.13 | 14.19 | 17,297 | -0.03(-0.19%) |
Jul 02, 2009 | 14.21 | 14.26 | 14.21 | 14.22 | 8,861 | +0.12(+0.83%) |