Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.07 | 15.09 | 14.60 | 14.87 | 31,102 | -0.14(-0.96%) |
Sep 29, 2009 | 15.09 | 15.11 | 14.97 | 15.02 | 26,890 | -0.07(-0.48%) |
Sep 28, 2009 | 14.74 | 15.26 | 14.71 | 15.09 | 33,800 | +0.38(+2.61%) |
Sep 25, 2009 | 14.42 | 14.77 | 14.42 | 14.71 | 35,467 | +0.29(+2.03%) |
Sep 24, 2009 | 14.67 | 14.86 | 14.38 | 14.41 | 66,714 | -0.27(-1.83%) |
Sep 23, 2009 | 14.78 | 14.99 | 14.58 | 14.68 | 33,519 | -0.03(-0.23%) |
Sep 22, 2009 | 14.65 | 14.91 | 14.28 | 14.72 | 43,647 | +0.20(+1.36%) |
Sep 21, 2009 | 14.88 | 14.88 | 14.40 | 14.52 | 22,183 | -0.30(-2.01%) |
Sep 18, 2009 | 14.67 | 14.87 | 14.67 | 14.82 | 55,678 | +0.12(+0.82%) |
Sep 17, 2009 | 14.48 | 14.76 | 14.48 | 14.70 | 26,194 | +0.52(+3.68%) |
Sep 16, 2009 | 14.36 | 14.51 | 14.16 | 14.18 | 36,955 | -0.19(-1.30%) |
Sep 15, 2009 | 14.16 | 14.62 | 14.16 | 14.36 | 36,509 | +0.14(+1.01%) |
Sep 14, 2009 | 14.09 | 14.23 | 14.03 | 14.22 | 35,034 | -0.01(-0.07%) |
Sep 11, 2009 | 14.42 | 14.42 | 14.23 | 14.23 | 34,584 | -0.18(-1.23%) |
Sep 10, 2009 | 14.37 | 14.42 | 14.09 | 14.40 | 83,060 | -0.08(-0.56%) |
Sep 09, 2009 | 14.41 | 14.62 | 14.39 | 14.49 | 82,785 | +0.06(+0.40%) |
Sep 08, 2009 | 14.72 | 14.95 | 14.38 | 14.43 | 66,964 | -0.14(-0.99%) |
Sep 04, 2009 | 14.49 | 14.64 | 14.32 | 14.57 | 39,538 | +0.11(+0.76%) |
Sep 03, 2009 | 14.43 | 14.60 | 14.40 | 14.46 | 37,248 | +0.03(+0.20%) |
Sep 02, 2009 | 14.52 | 14.64 | 14.41 | 14.43 | 31,075 | -0.16(-1.09%) |
Sep 01, 2009 | 14.67 | 14.67 | 14.22 | 14.59 | 50,076 | -0.19(-1.30%) |
Aug 31, 2009 | 14.92 | 15.25 | 14.64 | 14.78 | 95,452 | -0.27(-1.82%) |
Aug 28, 2009 | 15.42 | 15.51 | 14.95 | 15.06 | 38,771 | -0.37(-2.40%) |
Aug 27, 2009 | 15.16 | 15.45 | 15.10 | 15.43 | 27,517 | +0.35(+2.32%) |
Aug 26, 2009 | 15.50 | 15.50 | 14.78 | 15.08 | 55,016 | -0.46(-2.94%) |
Aug 25, 2009 | 15.71 | 15.84 | 15.42 | 15.53 | 51,774 | -0.05(-0.34%) |
Aug 24, 2009 | 15.22 | 15.81 | 15.22 | 15.59 | 52,868 | +0.38(+2.53%) |
Aug 21, 2009 | 15.26 | 15.30 | 14.74 | 15.20 | 69,320 | +0.15(+0.99%) |
Aug 20, 2009 | 14.49 | 15.11 | 14.49 | 15.05 | 35,032 | +0.58(+3.98%) |
Aug 19, 2009 | 14.43 | 14.69 | 14.27 | 14.48 | 36,378 | -0.03(-0.23%) |
Aug 18, 2009 | 14.50 | 14.62 | 14.31 | 14.51 | 31,119 | +0.12(+0.80%) |
Aug 17, 2009 | 14.47 | 14.51 | 14.22 | 14.39 | 33,863 | -0.27(-1.83%) |
Aug 14, 2009 | 15.36 | 15.36 | 14.52 | 14.66 | 94,856 | -0.69(-4.50%) |
Aug 13, 2009 | 15.59 | 15.59 | 15.23 | 15.35 | 35,269 | -0.20(-1.27%) |
Aug 12, 2009 | 15.55 | 15.98 | 15.38 | 15.55 | 60,745 | -0.03(-0.22%) |
Aug 11, 2009 | 15.49 | 15.84 | 15.44 | 15.59 | 35,253 | -0.01(-0.09%) |
Aug 10, 2009 | 15.35 | 15.89 | 15.35 | 15.60 | 42,017 | +0.01(+0.09%) |
Aug 07, 2009 | 15.94 | 16.00 | 15.55 | 15.59 | 56,570 | -0.19(-1.19%) |
Aug 06, 2009 | 15.91 | 15.91 | 15.64 | 15.77 | 36,269 | -0.12(-0.79%) |
Aug 05, 2009 | 16.62 | 16.62 | 15.69 | 15.90 | 64,428 | -0.72(-4.36%) |
Aug 04, 2009 | 16.17 | 16.80 | 15.84 | 16.62 | 56,768 | +0.39(+2.39%) |
Aug 03, 2009 | 15.94 | 16.25 | 15.80 | 16.23 | 32,659 | +0.32(+2.02%) |
Jul 31, 2009 | 16.31 | 16.31 | 15.84 | 15.91 | 110,369 | -0.41(-2.53%) |
Jul 30, 2009 | 16.31 | 16.44 | 16.23 | 16.32 | 40,949 | +0.14(+0.89%) |
Jul 29, 2009 | 16.36 | 16.42 | 16.16 | 16.18 | 19,502 | -0.29(-1.75%) |
Jul 28, 2009 | 16.25 | 16.49 | 15.97 | 16.47 | 69,110 | +0.22(+1.33%) |
Jul 27, 2009 | 16.00 | 16.26 | 15.97 | 16.25 | 31,559 | +0.16(+0.98%) |
Jul 24, 2009 | 16.06 | 16.25 | 15.77 | 16.09 | 34,738 | -0.03(-0.21%) |
Jul 23, 2009 | 15.59 | 16.23 | 15.53 | 16.13 | 64,405 | +0.48(+3.07%) |
Jul 22, 2009 | 15.31 | 15.87 | 15.03 | 15.65 | 96,756 | +0.31(+2.00%) |
Jul 21, 2009 | 15.69 | 15.69 | 14.92 | 15.34 | 66,937 | -0.35(-2.20%) |
Jul 20, 2009 | 15.77 | 15.77 | 15.47 | 15.69 | 18,388 | -0.08(-0.52%) |
Jul 17, 2009 | 15.95 | 15.95 | 15.52 | 15.77 | 41,505 | -0.18(-1.11%) |
Jul 16, 2009 | 15.81 | 15.95 | 15.51 | 15.95 | 52,441 | +0.13(+0.85%) |
Jul 15, 2009 | 15.80 | 15.90 | 15.59 | 15.81 | 66,328 | +0.14(+0.89%) |
Jul 14, 2009 | 15.82 | 15.93 | 15.64 | 15.67 | 24,856 | -0.11(-0.67%) |
Jul 13, 2009 | 15.25 | 15.91 | 15.25 | 15.78 | 55,934 | +0.32(+2.05%) |
Jul 10, 2009 | 15.00 | 15.54 | 15.00 | 15.46 | 28,519 | +0.36(+2.42%) |
Jul 09, 2009 | 15.63 | 15.77 | 15.09 | 15.10 | 31,261 | -0.48(-3.08%) |
Jul 08, 2009 | 15.43 | 15.68 | 15.27 | 15.58 | 40,899 | +0.14(+0.93%) |
Jul 07, 2009 | 15.98 | 15.98 | 15.19 | 15.43 | 51,757 | -0.53(-3.31%) |
Jul 06, 2009 | 15.70 | 15.98 | 15.44 | 15.96 | 39,944 | +0.50(+3.26%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.30 | 15.46 | 48,780 | -0.50(-3.16%) |