Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.12 | 14.25 | 13.67 | 13.79 | 253,557 | -0.36(-2.54%) |
Sep 29, 2009 | 14.05 | 14.37 | 13.91 | 14.15 | 200,907 | +0.17(+1.24%) |
Sep 28, 2009 | 13.73 | 14.17 | 13.52 | 13.98 | 221,338 | +0.37(+2.69%) |
Sep 25, 2009 | 13.51 | 13.63 | 13.38 | 13.61 | 178,405 | +0.11(+0.79%) |
Sep 24, 2009 | 13.70 | 13.73 | 13.32 | 13.51 | 150,295 | -0.20(-1.46%) |
Sep 23, 2009 | 13.93 | 13.95 | 13.65 | 13.71 | 135,363 | -0.17(-1.20%) |
Sep 22, 2009 | 14.04 | 14.04 | 13.67 | 13.87 | 137,971 | -0.15(-1.09%) |
Sep 21, 2009 | 13.99 | 14.13 | 13.77 | 14.03 | 116,058 | -0.04(-0.28%) |
Sep 18, 2009 | 13.85 | 14.25 | 13.85 | 14.07 | 219,762 | +0.25(+1.79%) |
Sep 17, 2009 | 13.95 | 14.04 | 13.69 | 13.82 | 172,033 | -0.11(-0.77%) |
Sep 16, 2009 | 13.91 | 14.08 | 13.68 | 13.93 | 354,981 | +0.01(+0.05%) |
Sep 15, 2009 | 14.13 | 14.17 | 13.85 | 13.92 | 140,515 | -0.19(-1.32%) |
Sep 14, 2009 | 14.09 | 14.25 | 13.91 | 14.11 | 182,358 | -0.03(-0.24%) |
Sep 11, 2009 | 13.96 | 14.27 | 13.79 | 14.14 | 146,835 | +0.18(+1.29%) |
Sep 10, 2009 | 13.77 | 14.08 | 13.67 | 13.96 | 142,918 | +0.23(+1.70%) |
Sep 09, 2009 | 13.49 | 13.79 | 13.42 | 13.73 | 118,509 | +0.23(+1.73%) |
Sep 08, 2009 | 13.89 | 13.95 | 13.45 | 13.49 | 169,099 | -0.33(-2.41%) |
Sep 04, 2009 | 13.63 | 13.94 | 13.63 | 13.83 | 177,723 | +0.11(+0.83%) |
Sep 03, 2009 | 13.79 | 13.90 | 13.49 | 13.71 | 205,504 | -0.11(-0.82%) |
Sep 02, 2009 | 13.39 | 14.19 | 13.39 | 13.83 | 544,174 | +0.35(+2.62%) |
Sep 01, 2009 | 13.19 | 13.67 | 13.18 | 13.47 | 399,763 | -0.03(-0.21%) |
Aug 31, 2009 | 13.43 | 13.51 | 13.34 | 13.50 | 445,242 | -0.06(-0.48%) |
Aug 28, 2009 | 13.84 | 13.84 | 13.31 | 13.57 | 220,788 | -0.24(-1.74%) |
Aug 27, 2009 | 13.60 | 13.93 | 13.60 | 13.81 | 296,905 | +0.13(+0.93%) |
Aug 26, 2009 | 13.41 | 13.81 | 13.36 | 13.68 | 224,781 | +0.21(+1.58%) |
Aug 25, 2009 | 13.37 | 13.51 | 13.28 | 13.47 | 467,034 | +0.15(+1.10%) |
Aug 24, 2009 | 13.31 | 13.33 | 13.17 | 13.32 | 360,754 | +0.08(+0.60%) |
Aug 21, 2009 | 13.40 | 13.41 | 13.13 | 13.24 | 243,414 | -0.09(-0.70%) |
Aug 20, 2009 | 13.27 | 13.39 | 13.15 | 13.33 | 265,650 | +0.07(+0.55%) |
Aug 19, 2009 | 13.10 | 13.34 | 13.08 | 13.26 | 115,797 | +0.07(+0.56%) |
Aug 18, 2009 | 13.19 | 13.37 | 13.03 | 13.19 | 159,171 | -0.03(-0.25%) |
Aug 17, 2009 | 13.11 | 13.49 | 12.97 | 13.22 | 196,467 | -0.05(-0.35%) |
Aug 14, 2009 | 13.53 | 13.57 | 12.91 | 13.27 | 301,888 | -0.35(-2.55%) |
Aug 13, 2009 | 13.85 | 13.85 | 13.39 | 13.61 | 127,308 | +0.03(+0.20%) |
Aug 12, 2009 | 13.55 | 13.73 | 13.37 | 13.59 | 384,106 | +0.01(+0.10%) |
Aug 11, 2009 | 13.81 | 13.83 | 13.43 | 13.57 | 394,380 | -0.23(-1.64%) |
Aug 10, 2009 | 13.80 | 13.95 | 13.57 | 13.80 | 410,814 | -0.03(-0.24%) |
Aug 07, 2009 | 13.65 | 14.13 | 13.44 | 13.83 | 634,455 | +0.49(+3.65%) |
Aug 06, 2009 | 13.63 | 13.70 | 13.12 | 13.35 | 907,627 | -0.26(-1.91%) |
Aug 05, 2009 | 14.10 | 14.62 | 13.37 | 13.61 | 1,823,281 | -1.53(-10.13%) |
Aug 04, 2009 | 14.99 | 15.45 | 14.85 | 15.14 | 315,996 | -0.01(-0.09%) |
Aug 03, 2009 | 15.22 | 15.37 | 14.89 | 15.15 | 361,432 | +0.12(+0.80%) |
Jul 31, 2009 | 15.31 | 15.49 | 14.83 | 15.03 | 402,618 | -0.49(-3.18%) |
Jul 30, 2009 | 15.60 | 15.75 | 15.17 | 15.53 | 540,439 | +0.05(+0.30%) |
Jul 29, 2009 | 15.28 | 15.67 | 15.21 | 15.48 | 339,924 | +0.12(+0.78%) |
Jul 28, 2009 | 14.61 | 15.49 | 14.61 | 15.36 | 508,395 | +0.73(+5.01%) |
Jul 27, 2009 | 14.98 | 14.98 | 14.31 | 14.63 | 528,021 | -0.26(-1.75%) |
Jul 24, 2009 | 15.07 | 15.24 | 14.75 | 14.89 | 2,655 | -0.24(-1.59%) |
Jul 23, 2009 | 15.00 | 15.43 | 15.00 | 15.13 | 222,643 | +0.13(+0.84%) |
Jul 22, 2009 | 14.88 | 15.20 | 14.77 | 15.00 | 324,453 | +0.24(+1.63%) |
Jul 21, 2009 | 15.34 | 15.37 | 14.53 | 14.76 | 261,523 | -0.38(-2.51%) |
Jul 20, 2009 | 15.31 | 15.31 | 14.70 | 15.14 | 306,334 | -0.17(-1.09%) |
Jul 17, 2009 | 15.07 | 15.41 | 14.91 | 15.31 | 294,207 | +0.20(+1.32%) |
Jul 16, 2009 | 15.14 | 15.23 | 14.87 | 15.11 | 172,218 | -0.15(-0.96%) |
Jul 15, 2009 | 15.21 | 15.37 | 14.91 | 15.25 | 210,852 | +0.11(+0.75%) |
Jul 14, 2009 | 15.36 | 15.43 | 15.12 | 15.14 | 227,287 | -0.27(-1.77%) |
Jul 13, 2009 | 15.22 | 15.61 | 15.22 | 15.41 | 237,792 | +0.39(+2.57%) |
Jul 10, 2009 | 15.30 | 15.50 | 14.89 | 15.03 | 216,492 | -0.31(-2.04%) |
Jul 09, 2009 | 15.73 | 15.81 | 15.26 | 15.34 | 283,137 | -0.27(-1.71%) |
Jul 08, 2009 | 16.07 | 16.33 | 15.25 | 15.61 | 341,955 | -0.39(-2.46%) |
Jul 07, 2009 | 15.75 | 16.51 | 15.70 | 16.00 | 302,880 | +0.30(+1.91%) |
Jul 06, 2009 | 15.43 | 15.73 | 15.19 | 15.70 | 293,736 | +0.07(+0.43%) |
Jul 02, 2009 | 16.29 | 16.29 | 15.60 | 15.63 | 211,536 | -0.81(-4.95%) |