Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.06 | 15.18 | 14.85 | 15.01 | 86,320 | -0.04(-0.24%) |
Sep 29, 2009 | 15.12 | 15.23 | 15.01 | 15.04 | 74,494 | -0.01(-0.05%) |
Sep 28, 2009 | 14.86 | 15.07 | 14.74 | 15.05 | 71,683 | +0.29(+1.99%) |
Sep 25, 2009 | 14.69 | 14.83 | 14.59 | 14.76 | 110,049 | -0.06(-0.39%) |
Sep 24, 2009 | 15.20 | 15.25 | 14.69 | 14.82 | 149,579 | -0.34(-2.27%) |
Sep 23, 2009 | 15.35 | 15.45 | 15.16 | 15.16 | 112,196 | -0.21(-1.40%) |
Sep 22, 2009 | 15.38 | 15.38 | 15.18 | 15.37 | 95,506 | +0.18(+1.17%) |
Sep 21, 2009 | 15.13 | 15.26 | 15.09 | 15.20 | 53,943 | -0.11(-0.75%) |
Sep 18, 2009 | 15.43 | 15.43 | 15.13 | 15.31 | 78,694 | +0.06(+0.37%) |
Sep 17, 2009 | 15.62 | 15.68 | 15.18 | 15.25 | 155,481 | -0.06(-0.37%) |
Sep 16, 2009 | 15.05 | 15.64 | 14.99 | 15.31 | 160,534 | +0.36(+2.43%) |
Sep 15, 2009 | 14.48 | 15.08 | 14.48 | 14.95 | 160,028 | +0.45(+3.10%) |
Sep 14, 2009 | 14.23 | 14.53 | 14.22 | 14.50 | 73,753 | +0.07(+0.49%) |
Sep 11, 2009 | 14.37 | 14.53 | 14.36 | 14.43 | 513,645 | +0.04(+0.30%) |
Sep 10, 2009 | 14.40 | 14.41 | 14.23 | 14.38 | 360,179 | -0.02(-0.15%) |
Sep 09, 2009 | 14.20 | 14.44 | 14.09 | 14.40 | 43,113 | +0.25(+1.76%) |
Sep 08, 2009 | 14.30 | 14.33 | 14.04 | 14.16 | 101,336 | +0.02(+0.15%) |
Sep 04, 2009 | 13.98 | 14.13 | 13.90 | 14.13 | 57,814 | +0.17(+1.23%) |
Sep 03, 2009 | 13.81 | 13.99 | 13.75 | 13.96 | 80,394 | +0.26(+1.93%) |
Sep 02, 2009 | 13.97 | 14.13 | 13.70 | 13.70 | 137,278 | -0.41(-2.88%) |
Sep 01, 2009 | 14.64 | 14.85 | 14.03 | 14.11 | 444,255 | -0.68(-4.57%) |
Aug 31, 2009 | 14.66 | 14.81 | 14.59 | 14.78 | 68,047 | -0.07(-0.49%) |
Aug 28, 2009 | 14.82 | 14.91 | 14.68 | 14.85 | 52,194 | +0.11(+0.77%) |
Aug 27, 2009 | 14.75 | 14.79 | 14.50 | 14.74 | 269,286 | +0.02(+0.15%) |
Aug 26, 2009 | 14.57 | 14.87 | 14.48 | 14.72 | 85,322 | +0.08(+0.54%) |
Aug 25, 2009 | 14.63 | 14.77 | 14.55 | 14.64 | 1,753,089 | +0.09(+0.59%) |
Aug 24, 2009 | 15.00 | 15.15 | 14.47 | 14.55 | 732,445 | -0.36(-2.39%) |
Aug 21, 2009 | 14.77 | 15.03 | 14.75 | 14.91 | 72,118 | +0.29(+2.00%) |
Aug 20, 2009 | 14.36 | 14.69 | 14.36 | 14.62 | 366,787 | +0.24(+1.69%) |
Aug 19, 2009 | 14.15 | 14.49 | 14.08 | 14.38 | 85,391 | +0.04(+0.30%) |
Aug 18, 2009 | 14.31 | 14.45 | 14.25 | 14.33 | 71,372 | +0.16(+1.11%) |
Aug 17, 2009 | 14.41 | 14.41 | 14.16 | 14.18 | 117,973 | -0.64(-4.33%) |
Aug 14, 2009 | 14.85 | 14.85 | 14.48 | 14.82 | 88,927 | +0.01(+0.05%) |
Aug 13, 2009 | 14.70 | 14.82 | 14.44 | 14.81 | 72,997 | +0.25(+1.71%) |
Aug 12, 2009 | 14.36 | 14.65 | 14.35 | 14.56 | 232,037 | +0.14(+0.94%) |
Aug 11, 2009 | 14.98 | 14.98 | 14.28 | 14.43 | 100,252 | -0.59(-3.95%) |
Aug 10, 2009 | 15.08 | 15.22 | 14.86 | 15.02 | 135,717 | -0.02(-0.13%) |
Aug 07, 2009 | 14.65 | 15.33 | 14.56 | 15.04 | 263,929 | +0.60(+4.15%) |
Aug 06, 2009 | 14.85 | 14.85 | 14.25 | 14.44 | 363,565 | -0.14(-0.98%) |
Aug 05, 2009 | 14.27 | 14.66 | 14.17 | 14.58 | 135,735 | +0.30(+2.10%) |
Aug 04, 2009 | 13.76 | 14.28 | 13.68 | 14.28 | 322,355 | +0.40(+2.88%) |
Aug 03, 2009 | 13.71 | 13.89 | 13.63 | 13.88 | 105,888 | +0.31(+2.31%) |
Jul 31, 2009 | 13.45 | 13.64 | 13.33 | 13.57 | 92,898 | +0.14(+1.06%) |
Jul 30, 2009 | 13.20 | 13.54 | 13.20 | 13.43 | 458,484 | +0.39(+2.95%) |
Jul 29, 2009 | 13.09 | 13.18 | 12.94 | 13.04 | 209,017 | -0.09(-0.65%) |
Jul 28, 2009 | 12.96 | 13.20 | 12.96 | 13.13 | 173,992 | +0.08(+0.60%) |
Jul 27, 2009 | 12.69 | 13.15 | 12.69 | 13.05 | 292,931 | +0.39(+3.04%) |
Jul 24, 2009 | 12.52 | 12.72 | 12.47 | 12.66 | 2,151 | +0.01(+0.11%) |
Jul 23, 2009 | 12.29 | 12.73 | 12.28 | 12.65 | 237,881 | +0.34(+2.72%) |
Jul 22, 2009 | 11.99 | 12.46 | 11.99 | 12.31 | 243,154 | +0.13(+1.05%) |
Jul 21, 2009 | 12.47 | 12.49 | 11.99 | 12.19 | 273,582 | -0.29(-2.34%) |
Jul 20, 2009 | 12.44 | 12.54 | 12.37 | 12.48 | 112,977 | +0.10(+0.81%) |
Jul 17, 2009 | 12.70 | 12.81 | 12.30 | 12.38 | 1,073,363 | -0.35(-2.75%) |
Jul 16, 2009 | 12.70 | 12.84 | 12.53 | 12.73 | 172,440 | +0.01(+0.06%) |
Jul 15, 2009 | 12.48 | 12.87 | 12.45 | 12.72 | 212,076 | +0.42(+3.42%) |
Jul 14, 2009 | 12.43 | 12.49 | 12.21 | 12.30 | 194,660 | -0.14(-1.09%) |
Jul 13, 2009 | 12.09 | 12.44 | 12.09 | 12.44 | 277,910 | +0.64(+5.44%) |
Jul 10, 2009 | 11.79 | 11.87 | 11.71 | 11.79 | 182,008 | -0.11(-0.96%) |
Jul 09, 2009 | 11.89 | 12.08 | 11.84 | 11.91 | 236,351 | +0.12(+1.03%) |
Jul 08, 2009 | 12.04 | 12.12 | 11.52 | 11.79 | 361,674 | -0.16(-1.37%) |
Jul 07, 2009 | 12.06 | 12.23 | 11.95 | 11.95 | 204,330 | -0.09(-0.71%) |
Jul 06, 2009 | 11.96 | 12.19 | 11.89 | 12.04 | 148,432 | +0.02(+0.18%) |
Jul 02, 2009 | 12.16 | 12.26 | 11.99 | 12.01 | 83,989 | -0.43(-3.44%) |