Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.08 | 15.20 | 14.87 | 15.03 | 86,223 | -0.04(-0.24%) |
Sep 29, 2009 | 15.14 | 15.25 | 15.03 | 15.06 | 74,411 | -0.01(-0.05%) |
Sep 28, 2009 | 14.88 | 15.08 | 14.76 | 15.07 | 71,603 | +0.29(+1.99%) |
Sep 25, 2009 | 14.71 | 14.85 | 14.60 | 14.78 | 109,926 | -0.06(-0.39%) |
Sep 24, 2009 | 15.22 | 15.26 | 14.70 | 14.83 | 149,411 | -0.34(-2.27%) |
Sep 23, 2009 | 15.37 | 15.47 | 15.18 | 15.18 | 112,071 | -0.21(-1.40%) |
Sep 22, 2009 | 15.40 | 15.40 | 15.20 | 15.39 | 95,399 | +0.18(+1.17%) |
Sep 21, 2009 | 15.14 | 15.28 | 15.11 | 15.21 | 53,883 | -0.11(-0.75%) |
Sep 18, 2009 | 15.44 | 15.44 | 15.15 | 15.33 | 78,606 | +0.06(+0.37%) |
Sep 17, 2009 | 15.64 | 15.70 | 15.20 | 15.27 | 155,307 | -0.06(-0.37%) |
Sep 16, 2009 | 15.06 | 15.66 | 15.01 | 15.33 | 160,355 | +0.36(+2.43%) |
Sep 15, 2009 | 14.50 | 15.09 | 14.49 | 14.96 | 159,849 | +0.45(+3.10%) |
Sep 14, 2009 | 14.25 | 14.54 | 14.24 | 14.51 | 73,671 | +0.07(+0.50%) |
Sep 11, 2009 | 14.39 | 14.54 | 14.38 | 14.44 | 513,071 | +0.04(+0.30%) |
Sep 10, 2009 | 14.42 | 14.43 | 14.25 | 14.40 | 359,776 | -0.02(-0.15%) |
Sep 09, 2009 | 14.21 | 14.46 | 14.10 | 14.42 | 43,065 | +0.25(+1.76%) |
Sep 08, 2009 | 14.31 | 14.34 | 14.06 | 14.17 | 101,222 | +0.02(+0.15%) |
Sep 04, 2009 | 13.99 | 14.15 | 13.91 | 14.15 | 57,750 | +0.17(+1.23%) |
Sep 03, 2009 | 13.82 | 14.01 | 13.76 | 13.98 | 80,304 | +0.26(+1.93%) |
Sep 02, 2009 | 13.99 | 14.15 | 13.71 | 13.71 | 137,125 | -0.41(-2.88%) |
Sep 01, 2009 | 14.66 | 14.87 | 14.04 | 14.12 | 443,759 | -0.68(-4.57%) |
Aug 31, 2009 | 14.68 | 14.83 | 14.61 | 14.80 | 67,971 | -0.07(-0.49%) |
Aug 28, 2009 | 14.84 | 14.93 | 14.70 | 14.87 | 52,136 | +0.11(+0.77%) |
Aug 27, 2009 | 14.77 | 14.81 | 14.52 | 14.76 | 268,985 | +0.02(+0.15%) |
Aug 26, 2009 | 14.59 | 14.89 | 14.50 | 14.74 | 85,227 | +0.08(+0.54%) |
Aug 25, 2009 | 14.65 | 14.79 | 14.56 | 14.66 | 1,751,131 | +0.09(+0.59%) |
Aug 24, 2009 | 15.01 | 15.16 | 14.49 | 14.57 | 731,627 | -0.36(-2.39%) |
Aug 21, 2009 | 14.79 | 15.04 | 14.76 | 14.93 | 72,037 | +0.29(+2.00%) |
Aug 20, 2009 | 14.37 | 14.71 | 14.37 | 14.64 | 366,377 | +0.24(+1.69%) |
Aug 19, 2009 | 14.16 | 14.51 | 14.10 | 14.39 | 85,296 | +0.04(+0.30%) |
Aug 18, 2009 | 14.33 | 14.47 | 14.26 | 14.35 | 71,292 | +0.16(+1.11%) |
Aug 17, 2009 | 14.43 | 14.43 | 14.17 | 14.19 | 117,841 | -0.64(-4.33%) |
Aug 14, 2009 | 14.87 | 14.87 | 14.50 | 14.84 | 88,828 | +0.01(+0.05%) |
Aug 13, 2009 | 14.71 | 14.84 | 14.46 | 14.83 | 72,915 | +0.25(+1.71%) |
Aug 12, 2009 | 14.38 | 14.67 | 14.36 | 14.58 | 231,778 | +0.14(+0.94%) |
Aug 11, 2009 | 14.99 | 14.99 | 14.30 | 14.44 | 100,140 | -0.59(-3.95%) |
Aug 10, 2009 | 15.10 | 15.23 | 14.88 | 15.04 | 135,565 | -0.02(-0.13%) |
Aug 07, 2009 | 14.67 | 15.34 | 14.57 | 15.06 | 263,634 | +0.60(+4.15%) |
Aug 06, 2009 | 14.86 | 14.86 | 14.27 | 14.46 | 363,159 | -0.14(-0.98%) |
Aug 05, 2009 | 14.29 | 14.68 | 14.19 | 14.60 | 135,584 | +0.30(+2.10%) |
Aug 04, 2009 | 13.77 | 14.30 | 13.70 | 14.30 | 321,995 | +0.40(+2.88%) |
Aug 03, 2009 | 13.73 | 13.91 | 13.64 | 13.90 | 105,770 | +0.31(+2.31%) |
Jul 31, 2009 | 13.46 | 13.66 | 13.35 | 13.59 | 92,794 | +0.14(+1.06%) |
Jul 30, 2009 | 13.21 | 13.56 | 13.21 | 13.44 | 457,972 | +0.39(+2.95%) |
Jul 29, 2009 | 13.11 | 13.20 | 12.96 | 13.06 | 208,783 | -0.09(-0.65%) |
Jul 28, 2009 | 12.97 | 13.21 | 12.97 | 13.14 | 173,798 | +0.08(+0.60%) |
Jul 27, 2009 | 12.70 | 13.16 | 12.70 | 13.06 | 292,604 | +0.39(+3.04%) |
Jul 24, 2009 | 12.54 | 12.74 | 12.49 | 12.68 | 2,149 | +0.01(+0.11%) |
Jul 23, 2009 | 12.30 | 12.74 | 12.29 | 12.66 | 237,616 | +0.34(+2.72%) |
Jul 22, 2009 | 12.00 | 12.48 | 12.00 | 12.33 | 242,883 | +0.13(+1.05%) |
Jul 21, 2009 | 12.49 | 12.50 | 12.01 | 12.20 | 273,276 | -0.29(-2.34%) |
Jul 20, 2009 | 12.45 | 12.56 | 12.39 | 12.49 | 112,851 | +0.10(+0.81%) |
Jul 17, 2009 | 12.71 | 12.83 | 12.31 | 12.39 | 1,072,164 | -0.35(-2.75%) |
Jul 16, 2009 | 12.71 | 12.86 | 12.54 | 12.74 | 172,248 | +0.01(+0.06%) |
Jul 15, 2009 | 12.49 | 12.88 | 12.46 | 12.74 | 211,840 | +0.42(+3.42%) |
Jul 14, 2009 | 12.44 | 12.50 | 12.23 | 12.31 | 194,443 | -0.14(-1.09%) |
Jul 13, 2009 | 12.11 | 12.46 | 12.10 | 12.45 | 277,600 | +0.64(+5.44%) |
Jul 10, 2009 | 11.81 | 11.89 | 11.72 | 11.81 | 181,805 | -0.11(-0.96%) |
Jul 09, 2009 | 11.91 | 12.09 | 11.86 | 11.92 | 236,087 | +0.12(+1.03%) |
Jul 08, 2009 | 12.06 | 12.14 | 11.53 | 11.80 | 361,270 | -0.16(-1.37%) |
Jul 07, 2009 | 12.07 | 12.24 | 11.96 | 11.96 | 204,102 | -0.09(-0.71%) |
Jul 06, 2009 | 11.97 | 12.20 | 11.90 | 12.05 | 148,267 | +0.02(+0.18%) |
Jul 02, 2009 | 12.18 | 12.28 | 12.01 | 12.03 | 83,896 | -0.43(-3.44%) |