Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.11 | 16.11 | 15.61 | 15.81 | 262,534 | +0.07(+0.44%) |
Sep 29, 2009 | 15.79 | 15.79 | 15.58 | 15.74 | 230,933 | +0.06(+0.36%) |
Sep 28, 2009 | 15.47 | 15.75 | 15.42 | 15.68 | 255,654 | +0.28(+1.83%) |
Sep 25, 2009 | 15.46 | 15.64 | 15.40 | 15.40 | 259,162 | -0.13(-0.83%) |
Sep 24, 2009 | 15.67 | 15.78 | 15.40 | 15.53 | 391,386 | -0.15(-0.97%) |
Sep 23, 2009 | 15.86 | 15.90 | 15.67 | 15.68 | 393,326 | -0.19(-1.19%) |
Sep 22, 2009 | 15.74 | 15.90 | 15.74 | 15.87 | 289,908 | +0.15(+0.93%) |
Sep 21, 2009 | 15.67 | 15.75 | 15.46 | 15.73 | 301,792 | -0.07(-0.42%) |
Sep 18, 2009 | 16.11 | 16.12 | 15.75 | 15.79 | 500,120 | -0.35(-2.14%) |
Sep 17, 2009 | 16.05 | 16.18 | 15.89 | 16.14 | 373,888 | +0.23(+1.45%) |
Sep 16, 2009 | 15.87 | 16.07 | 15.80 | 15.91 | 528,028 | +0.44(+2.87%) |
Sep 15, 2009 | 15.51 | 15.83 | 15.46 | 15.46 | 348,392 | -0.03(-0.16%) |
Sep 14, 2009 | 15.31 | 15.55 | 15.31 | 15.49 | 263,907 | +0.05(+0.32%) |
Sep 11, 2009 | 15.41 | 15.55 | 15.36 | 15.44 | 548,500 | +0.07(+0.48%) |
Sep 10, 2009 | 15.25 | 15.38 | 15.20 | 15.36 | 368,288 | +0.16(+1.03%) |
Sep 09, 2009 | 15.12 | 15.25 | 15.12 | 15.21 | 338,827 | +0.09(+0.57%) |
Sep 08, 2009 | 15.25 | 15.25 | 14.98 | 15.12 | 276,193 | +0.24(+1.58%) |
Sep 04, 2009 | 14.81 | 15.02 | 14.73 | 14.89 | 185,041 | +0.08(+0.54%) |
Sep 03, 2009 | 14.71 | 14.81 | 14.69 | 14.80 | 216,972 | +0.09(+0.62%) |
Sep 02, 2009 | 14.75 | 14.82 | 14.49 | 14.71 | 486,328 | -0.07(-0.49%) |
Sep 01, 2009 | 15.14 | 15.16 | 14.71 | 14.79 | 408,671 | -0.30(-1.99%) |
Aug 31, 2009 | 15.20 | 15.25 | 14.97 | 15.09 | 239,007 | -0.20(-1.29%) |
Aug 28, 2009 | 15.25 | 15.36 | 15.07 | 15.28 | 393,439 | +0.10(+0.66%) |
Aug 27, 2009 | 15.10 | 15.22 | 14.88 | 15.18 | 368,935 | +0.03(+0.20%) |
Aug 26, 2009 | 15.35 | 15.35 | 15.07 | 15.15 | 276,570 | -0.08(-0.53%) |
Aug 25, 2009 | 15.15 | 15.25 | 15.11 | 15.23 | 349,889 | +0.06(+0.36%) |
Aug 24, 2009 | 15.30 | 15.30 | 14.93 | 15.18 | 433,774 | +0.22(+1.50%) |
Aug 21, 2009 | 14.87 | 14.98 | 14.87 | 14.96 | 261,618 | +0.17(+1.15%) |
Aug 20, 2009 | 14.88 | 14.88 | 14.70 | 14.79 | 161,184 | -0.00(-0.01%) |
Aug 19, 2009 | 14.98 | 14.98 | 14.68 | 14.79 | 248,232 | +0.02(+0.14%) |
Aug 18, 2009 | 14.62 | 14.88 | 14.62 | 14.77 | 153,445 | +0.15(+1.04%) |
Aug 17, 2009 | 14.77 | 14.77 | 14.42 | 14.61 | 300,631 | -0.21(-1.40%) |
Aug 14, 2009 | 14.91 | 14.93 | 14.67 | 14.82 | 218,969 | -0.16(-1.09%) |
Aug 13, 2009 | 14.87 | 15.03 | 14.67 | 14.98 | 356,145 | +0.32(+2.17%) |
Aug 12, 2009 | 14.61 | 14.80 | 14.61 | 14.67 | 194,758 | -0.01(-0.07%) |
Aug 11, 2009 | 14.71 | 14.71 | 14.51 | 14.68 | 228,289 | -0.09(-0.63%) |
Aug 10, 2009 | 14.76 | 14.91 | 14.61 | 14.77 | 243,997 | -0.11(-0.73%) |
Aug 07, 2009 | 14.84 | 14.88 | 14.62 | 14.88 | 298,454 | +0.04(+0.29%) |
Aug 06, 2009 | 14.70 | 14.84 | 14.58 | 14.84 | 233,256 | +0.10(+0.65%) |
Aug 05, 2009 | 14.70 | 14.74 | 14.54 | 14.74 | 319,559 | +0.05(+0.33%) |
Aug 04, 2009 | 14.80 | 14.82 | 14.68 | 14.69 | 273,242 | -0.11(-0.73%) |
Aug 03, 2009 | 14.50 | 14.80 | 14.50 | 14.80 | 442,108 | +0.37(+2.58%) |
Jul 31, 2009 | 14.27 | 14.50 | 14.27 | 14.43 | 349,681 | +0.12(+0.86%) |
Jul 30, 2009 | 14.22 | 14.43 | 14.22 | 14.30 | 333,917 | +0.10(+0.73%) |
Jul 29, 2009 | 14.36 | 14.36 | 14.09 | 14.20 | 358,577 | -0.21(-1.44%) |
Jul 28, 2009 | 14.57 | 14.62 | 14.24 | 14.41 | 400,167 | -0.24(-1.63%) |
Jul 27, 2009 | 14.59 | 14.67 | 14.57 | 14.65 | 195,962 | -0.02(-0.13%) |
Jul 24, 2009 | 14.69 | 14.73 | 14.58 | 14.67 | 944 | +0.09(+0.61%) |
Jul 23, 2009 | 14.40 | 14.72 | 14.36 | 14.58 | 300,914 | +0.17(+1.18%) |
Jul 22, 2009 | 14.72 | 14.72 | 14.34 | 14.41 | 361,527 | -0.20(-1.36%) |
Jul 21, 2009 | 14.48 | 14.83 | 14.48 | 14.61 | 427,282 | +0.12(+0.85%) |
Jul 20, 2009 | 14.40 | 14.53 | 14.19 | 14.49 | 487,013 | +0.30(+2.09%) |
Jul 17, 2009 | 14.08 | 14.19 | 13.98 | 14.19 | 236,939 | +0.21(+1.47%) |
Jul 16, 2009 | 14.00 | 14.19 | 13.92 | 13.98 | 470,516 | +0.09(+0.64%) |
Jul 15, 2009 | 13.81 | 13.97 | 13.78 | 13.89 | 400,559 | +0.15(+1.11%) |
Jul 14, 2009 | 14.05 | 14.09 | 13.74 | 13.74 | 432,528 | -0.40(-2.80%) |
Jul 13, 2009 | 13.60 | 14.14 | 13.57 | 14.14 | 557,914 | +0.17(+1.18%) |
Jul 10, 2009 | 14.15 | 14.15 | 13.75 | 13.97 | 557,985 | -0.14(-1.01%) |
Jul 09, 2009 | 13.88 | 14.15 | 13.84 | 14.11 | 559,978 | +0.30(+2.21%) |
Jul 08, 2009 | 13.79 | 13.95 | 13.68 | 13.81 | 583,641 | +0.01(+0.06%) |
Jul 07, 2009 | 14.19 | 14.19 | 13.77 | 13.80 | 609,128 | -0.37(-2.64%) |
Jul 06, 2009 | 14.20 | 14.22 | 13.87 | 14.18 | 446,253 | -0.13(-0.92%) |
Jul 02, 2009 | 14.46 | 14.46 | 14.22 | 14.31 | 289,960 | -0.19(-1.31%) |