Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.27 | 15.36 | 14.87 | 14.96 | 317,943 | -0.21(-1.39%) |
Sep 29, 2009 | 15.25 | 15.44 | 15.15 | 15.17 | 209,244 | -0.06(-0.43%) |
Sep 28, 2009 | 14.88 | 15.29 | 14.66 | 15.23 | 284,486 | +0.35(+2.34%) |
Sep 25, 2009 | 14.88 | 14.99 | 14.64 | 14.89 | 153,584 | -0.08(-0.54%) |
Sep 24, 2009 | 15.10 | 15.31 | 14.75 | 14.97 | 214,371 | -0.18(-1.18%) |
Sep 23, 2009 | 15.61 | 15.61 | 15.15 | 15.15 | 116,840 | -0.38(-2.45%) |
Sep 22, 2009 | 15.16 | 15.72 | 14.99 | 15.53 | 260,412 | +0.43(+2.84%) |
Sep 21, 2009 | 15.20 | 15.20 | 14.92 | 15.10 | 168,549 | -0.14(-0.90%) |
Sep 18, 2009 | 15.56 | 15.56 | 15.20 | 15.23 | 402,302 | -0.31(-1.98%) |
Sep 17, 2009 | 15.64 | 15.66 | 15.32 | 15.54 | 181,764 | -0.04(-0.26%) |
Sep 16, 2009 | 15.28 | 15.58 | 15.18 | 15.58 | 319,038 | +0.24(+1.58%) |
Sep 15, 2009 | 15.06 | 15.35 | 14.63 | 15.34 | 229,862 | +0.20(+1.34%) |
Sep 14, 2009 | 14.60 | 15.29 | 14.51 | 15.14 | 509,001 | +0.40(+2.69%) |
Sep 11, 2009 | 14.63 | 14.94 | 14.51 | 14.74 | 593,973 | +0.07(+0.50%) |
Sep 10, 2009 | 14.59 | 14.86 | 14.46 | 14.67 | 746,117 | +0.08(+0.56%) |
Sep 09, 2009 | 14.58 | 14.67 | 14.54 | 14.59 | 568,094 | +0.02(+0.11%) |
Sep 08, 2009 | 14.75 | 14.83 | 14.53 | 14.57 | 759,218 | -0.02(-0.11%) |
Sep 04, 2009 | 14.59 | 14.63 | 14.52 | 14.59 | 651,529 | +0.00(+0.00%) |
Sep 03, 2009 | 14.74 | 14.83 | 14.50 | 14.59 | 347,948 | -0.12(-0.83%) |
Sep 02, 2009 | 14.55 | 14.79 | 14.45 | 14.71 | 500,346 | +0.08(+0.55%) |
Sep 01, 2009 | 14.99 | 15.19 | 14.55 | 14.63 | 618,631 | -0.41(-2.70%) |
Aug 31, 2009 | 15.34 | 15.36 | 14.70 | 15.03 | 677,937 | -0.58(-3.74%) |
Aug 28, 2009 | 15.65 | 15.98 | 15.39 | 15.62 | 199,136 | -0.09(-0.57%) |
Aug 27, 2009 | 15.87 | 15.88 | 15.36 | 15.71 | 199,205 | -0.16(-1.02%) |
Aug 26, 2009 | 16.04 | 16.09 | 15.80 | 15.87 | 270,996 | -0.15(-0.96%) |
Aug 25, 2009 | 15.72 | 16.05 | 15.66 | 16.02 | 313,590 | +0.26(+1.65%) |
Aug 24, 2009 | 15.72 | 15.96 | 15.61 | 15.76 | 209,977 | -0.11(-0.66%) |
Aug 21, 2009 | 15.95 | 16.17 | 15.77 | 15.87 | 277,166 | -0.10(-0.61%) |
Aug 20, 2009 | 15.53 | 15.98 | 15.45 | 15.96 | 430,320 | +0.44(+2.82%) |
Aug 19, 2009 | 15.32 | 15.66 | 15.30 | 15.53 | 610,490 | +0.12(+0.79%) |
Aug 18, 2009 | 15.19 | 15.43 | 14.98 | 15.41 | 592,491 | +0.27(+1.77%) |
Aug 17, 2009 | 15.34 | 15.44 | 14.86 | 15.14 | 451,199 | -0.28(-1.84%) |
Aug 14, 2009 | 15.53 | 15.75 | 15.36 | 15.42 | 544,894 | -0.04(-0.26%) |
Aug 13, 2009 | 15.51 | 15.60 | 15.32 | 15.46 | 427,966 | +0.14(+0.90%) |
Aug 12, 2009 | 15.32 | 15.44 | 14.87 | 15.32 | 572,856 | -0.07(-0.47%) |
Aug 11, 2009 | 13.37 | 15.45 | 13.35 | 15.40 | 2,646,864 | +2.46(+18.97%) |
Aug 10, 2009 | 13.40 | 13.40 | 12.37 | 12.94 | 3,329,102 | +0.95(+7.91%) |
Aug 07, 2009 | 11.98 | 12.07 | 11.91 | 11.99 | 1,025,266 | +0.11(+0.95%) |
Aug 06, 2009 | 11.95 | 12.04 | 11.75 | 11.88 | 402,416 | -0.11(-0.88%) |
Aug 05, 2009 | 12.01 | 12.06 | 11.91 | 11.99 | 943,277 | -0.03(-0.27%) |
Aug 04, 2009 | 12.01 | 12.12 | 11.92 | 12.02 | 1,086,045 | -0.02(-0.13%) |
Aug 03, 2009 | 11.99 | 12.09 | 11.85 | 12.03 | 1,052,107 | +0.09(+0.75%) |
Jul 31, 2009 | 12.02 | 12.15 | 11.94 | 11.94 | 465,284 | -0.07(-0.61%) |
Jul 30, 2009 | 12.04 | 12.22 | 11.99 | 12.02 | 613,974 | -0.02(-0.13%) |
Jul 29, 2009 | 12.10 | 12.10 | 11.99 | 12.03 | 330,016 | -0.04(-0.34%) |
Jul 28, 2009 | 12.15 | 12.24 | 12.05 | 12.07 | 499,349 | -0.06(-0.53%) |
Jul 27, 2009 | 12.20 | 12.29 | 12.12 | 12.14 | 448,392 | -0.02(-0.13%) |
Jul 24, 2009 | 12.07 | 12.16 | 12.06 | 12.16 | 449,706 | +0.07(+0.60%) |
Jul 23, 2009 | 12.05 | 12.34 | 12.04 | 12.08 | 312,964 | +0.12(+1.02%) |
Jul 22, 2009 | 12.24 | 12.28 | 11.62 | 11.96 | 972,595 | -0.27(-2.19%) |
Jul 21, 2009 | 12.58 | 12.80 | 12.16 | 12.23 | 1,426,205 | -0.18(-1.44%) |
Jul 20, 2009 | 12.58 | 12.93 | 12.33 | 12.41 | 453,349 | -0.18(-1.42%) |
Jul 17, 2009 | 12.80 | 12.86 | 12.50 | 12.59 | 237,282 | -0.25(-1.96%) |
Jul 16, 2009 | 12.95 | 13.14 | 12.75 | 12.84 | 344,183 | -0.06(-0.50%) |
Jul 15, 2009 | 12.97 | 13.16 | 12.73 | 12.90 | 251,325 | +0.07(+0.57%) |
Jul 14, 2009 | 12.74 | 12.96 | 12.63 | 12.83 | 85,208 | +0.15(+1.22%) |
Jul 13, 2009 | 12.56 | 12.73 | 12.40 | 12.67 | 70,568 | +0.22(+1.76%) |
Jul 10, 2009 | 12.50 | 12.59 | 12.39 | 12.46 | 138,224 | -0.17(-1.35%) |
Jul 09, 2009 | 12.64 | 12.64 | 12.42 | 12.63 | 190,686 | +0.02(+0.19%) |
Jul 08, 2009 | 12.50 | 12.73 | 12.37 | 12.60 | 301,461 | +0.08(+0.65%) |
Jul 07, 2009 | 12.82 | 12.82 | 12.52 | 12.52 | 97,199 | -0.26(-2.03%) |
Jul 06, 2009 | 12.64 | 12.94 | 12.47 | 12.78 | 180,546 | -0.05(-0.38%) |
Jul 02, 2009 | 13.08 | 13.08 | 12.67 | 12.83 | 85,212 | -0.25(-1.92%) |