Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.70 | 15.76 | 15.58 | 15.71 | 74,431 | +0.03(+0.21%) |
Sep 29, 2009 | 15.68 | 15.72 | 15.64 | 15.68 | 73,617 | +0.04(+0.27%) |
Sep 28, 2009 | 15.53 | 15.71 | 15.53 | 15.64 | 24,967 | +0.13(+0.82%) |
Sep 25, 2009 | 15.52 | 15.60 | 15.50 | 15.51 | 164,932 | -0.04(-0.29%) |
Sep 24, 2009 | 15.65 | 15.72 | 15.50 | 15.55 | 122,513 | -0.09(-0.59%) |
Sep 23, 2009 | 15.68 | 15.82 | 15.65 | 15.65 | 79,169 | +0.01(+0.04%) |
Sep 22, 2009 | 15.69 | 15.69 | 15.60 | 15.64 | 77,498 | -0.04(-0.25%) |
Sep 21, 2009 | 15.64 | 15.69 | 15.60 | 15.68 | 55,318 | -0.09(-0.55%) |
Sep 18, 2009 | 15.70 | 15.80 | 15.69 | 15.76 | 89,736 | +0.18(+1.18%) |
Sep 17, 2009 | 15.54 | 15.68 | 15.54 | 15.58 | 226,136 | +0.11(+0.71%) |
Sep 16, 2009 | 15.52 | 15.59 | 15.41 | 15.47 | 244,867 | +0.01(+0.08%) |
Sep 15, 2009 | 15.46 | 15.49 | 15.39 | 15.46 | 139,450 | -0.02(-0.15%) |
Sep 14, 2009 | 15.41 | 15.49 | 15.36 | 15.48 | 72,740 | +0.01(+0.10%) |
Sep 11, 2009 | 15.44 | 15.49 | 15.42 | 15.47 | 53,166 | +0.06(+0.39%) |
Sep 10, 2009 | 15.30 | 15.41 | 15.30 | 15.41 | 217,246 | +0.09(+0.56%) |
Sep 09, 2009 | 15.26 | 15.36 | 15.23 | 15.32 | 47,190 | +0.04(+0.25%) |
Sep 08, 2009 | 15.18 | 15.29 | 15.16 | 15.28 | 88,103 | +0.20(+1.32%) |
Sep 04, 2009 | 14.93 | 15.10 | 14.92 | 15.08 | 74,417 | +0.12(+0.81%) |
Sep 03, 2009 | 14.92 | 14.96 | 14.83 | 14.96 | 59,458 | +0.07(+0.50%) |
Sep 02, 2009 | 14.85 | 14.95 | 14.85 | 14.89 | 83,249 | -0.00(-0.02%) |
Sep 01, 2009 | 15.05 | 15.20 | 14.87 | 14.89 | 263,730 | -0.23(-1.49%) |
Aug 31, 2009 | 15.02 | 15.12 | 15.02 | 15.12 | 99,616 | +0.01(+0.04%) |
Aug 28, 2009 | 15.28 | 15.28 | 15.05 | 15.11 | 63,029 | -0.07(-0.43%) |
Aug 27, 2009 | 15.16 | 15.21 | 15.03 | 15.18 | 82,639 | +0.00(+0.02%) |
Aug 26, 2009 | 15.09 | 15.25 | 15.09 | 15.17 | 143,220 | +0.03(+0.20%) |
Aug 25, 2009 | 15.21 | 15.27 | 15.14 | 15.14 | 72,480 | -0.00(-0.02%) |
Aug 24, 2009 | 15.21 | 15.38 | 15.09 | 15.15 | 124,178 | -0.05(-0.33%) |
Aug 21, 2009 | 15.07 | 15.23 | 15.07 | 15.20 | 351,938 | +0.18(+1.19%) |
Aug 20, 2009 | 14.96 | 15.04 | 14.95 | 15.02 | 62,203 | +0.10(+0.69%) |
Aug 19, 2009 | 14.72 | 14.94 | 14.72 | 14.92 | 43,903 | +0.10(+0.70%) |
Aug 18, 2009 | 14.70 | 14.85 | 14.70 | 14.81 | 87,008 | +0.10(+0.69%) |
Aug 17, 2009 | 14.76 | 14.80 | 14.68 | 14.71 | 117,199 | -0.19(-1.30%) |
Aug 14, 2009 | 15.02 | 15.05 | 14.82 | 14.90 | 58,832 | -0.08(-0.54%) |
Aug 13, 2009 | 15.02 | 15.02 | 14.88 | 14.98 | 102,166 | +0.02(+0.16%) |
Aug 12, 2009 | 14.94 | 15.06 | 14.94 | 14.96 | 283,186 | -0.02(-0.12%) |
Aug 11, 2009 | 14.98 | 15.03 | 14.95 | 14.98 | 164,589 | -0.07(-0.45%) |
Aug 10, 2009 | 15.05 | 15.05 | 14.99 | 15.05 | 118,900 | -0.06(-0.42%) |
Aug 07, 2009 | 15.08 | 15.16 | 15.00 | 15.11 | 106,373 | +0.12(+0.82%) |
Aug 06, 2009 | 15.19 | 15.19 | 14.93 | 14.99 | 120,011 | -0.14(-0.90%) |
Aug 05, 2009 | 15.21 | 15.21 | 15.04 | 15.12 | 59,859 | -0.10(-0.66%) |
Aug 04, 2009 | 15.16 | 15.31 | 15.16 | 15.22 | 351,786 | +0.05(+0.33%) |
Aug 03, 2009 | 15.24 | 15.27 | 15.13 | 15.17 | 222,255 | +0.04(+0.24%) |
Jul 31, 2009 | 15.07 | 15.27 | 15.07 | 15.14 | 67,370 | +0.04(+0.29%) |
Jul 30, 2009 | 15.17 | 15.29 | 15.09 | 15.09 | 121,793 | +0.09(+0.57%) |
Jul 29, 2009 | 14.96 | 15.07 | 14.95 | 15.01 | 54,436 | +0.00(+0.00%) |
Jul 28, 2009 | 14.92 | 15.03 | 14.88 | 15.01 | 143,351 | -0.01(-0.06%) |
Jul 27, 2009 | 14.95 | 15.02 | 14.90 | 15.02 | 56,002 | +0.04(+0.24%) |
Jul 24, 2009 | 14.93 | 14.99 | 14.84 | 14.98 | 118,843 | +0.07(+0.48%) |
Jul 23, 2009 | 14.64 | 15.01 | 14.62 | 14.91 | 123,030 | +0.34(+2.36%) |
Jul 22, 2009 | 14.56 | 14.65 | 14.52 | 14.56 | 168,540 | -0.01(-0.06%) |
Jul 21, 2009 | 14.59 | 14.70 | 14.45 | 14.57 | 186,587 | +0.01(+0.07%) |
Jul 20, 2009 | 14.53 | 14.56 | 14.41 | 14.56 | 42,444 | +0.06(+0.45%) |
Jul 17, 2009 | 14.47 | 14.50 | 14.41 | 14.50 | 56,238 | +0.03(+0.21%) |
Jul 16, 2009 | 14.36 | 14.49 | 14.32 | 14.47 | 173,367 | +0.08(+0.58%) |
Jul 15, 2009 | 14.15 | 14.39 | 14.11 | 14.39 | 153,146 | +0.34(+2.45%) |
Jul 14, 2009 | 13.94 | 14.05 | 13.92 | 14.04 | 43,448 | +0.11(+0.77%) |
Jul 13, 2009 | 13.78 | 13.95 | 13.72 | 13.94 | 59,131 | +0.21(+1.56%) |
Jul 10, 2009 | 13.70 | 13.81 | 13.67 | 13.72 | 45,853 | +0.00(+0.00%) |
Jul 09, 2009 | 13.81 | 13.82 | 13.72 | 13.72 | 151,038 | -0.09(-0.62%) |
Jul 08, 2009 | 13.88 | 13.88 | 13.70 | 13.81 | 128,614 | -0.01(-0.04%) |
Jul 07, 2009 | 13.98 | 14.00 | 13.80 | 13.81 | 114,154 | -0.19(-1.38%) |
Jul 06, 2009 | 13.77 | 14.01 | 13.75 | 14.01 | 67,303 | +0.13(+0.94%) |
Jul 02, 2009 | 13.89 | 13.95 | 13.85 | 13.88 | 296,043 | -0.22(-1.58%) |