Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.90 | 15.14 | 14.62 | 14.85 | 649,823 | +0.04(+0.24%) |
Sep 29, 2009 | 14.97 | 15.01 | 14.71 | 14.81 | 416,554 | -0.23(-1.51%) |
Sep 28, 2009 | 14.85 | 15.14 | 14.60 | 15.04 | 316,461 | +0.26(+1.78%) |
Sep 25, 2009 | 14.73 | 14.85 | 14.65 | 14.78 | 482,964 | -0.02(-0.15%) |
Sep 24, 2009 | 15.26 | 15.33 | 14.76 | 14.80 | 471,303 | -0.42(-2.75%) |
Sep 23, 2009 | 15.36 | 15.42 | 15.14 | 15.22 | 651,282 | -0.16(-1.07%) |
Sep 22, 2009 | 15.30 | 15.50 | 15.30 | 15.38 | 335,308 | +0.13(+0.85%) |
Sep 21, 2009 | 14.86 | 15.29 | 14.86 | 15.25 | 303,209 | +0.26(+1.75%) |
Sep 18, 2009 | 15.05 | 15.26 | 14.78 | 14.99 | 1,149,754 | -0.04(-0.24%) |
Sep 17, 2009 | 14.63 | 15.21 | 14.49 | 15.03 | 1,175,984 | +0.40(+2.71%) |
Sep 16, 2009 | 14.03 | 14.63 | 13.75 | 14.63 | 1,157,042 | +0.57(+4.09%) |
Sep 15, 2009 | 14.26 | 14.43 | 14.01 | 14.06 | 719,842 | -0.26(-1.84%) |
Sep 14, 2009 | 14.23 | 14.49 | 14.23 | 14.32 | 151,275 | -0.00(-0.03%) |
Sep 11, 2009 | 14.65 | 14.69 | 14.19 | 14.32 | 246,298 | -0.27(-1.83%) |
Sep 10, 2009 | 14.69 | 14.90 | 14.55 | 14.59 | 806,365 | -0.13(-0.88%) |
Sep 09, 2009 | 14.74 | 14.95 | 14.67 | 14.72 | 477,025 | -0.02(-0.15%) |
Sep 08, 2009 | 14.70 | 14.75 | 14.60 | 14.74 | 276,638 | +0.15(+1.04%) |
Sep 04, 2009 | 14.37 | 14.70 | 14.37 | 14.59 | 280,196 | +0.16(+1.08%) |
Sep 03, 2009 | 14.28 | 14.48 | 14.19 | 14.44 | 636,973 | +0.16(+1.09%) |
Sep 02, 2009 | 14.27 | 14.37 | 14.15 | 14.28 | 413,885 | -0.04(-0.31%) |
Sep 01, 2009 | 14.49 | 14.90 | 14.24 | 14.32 | 357,830 | -0.27(-1.83%) |
Aug 31, 2009 | 14.61 | 14.75 | 14.42 | 14.59 | 515,150 | -0.05(-0.37%) |
Aug 28, 2009 | 14.53 | 14.85 | 14.32 | 14.64 | 255,678 | +0.15(+1.01%) |
Aug 27, 2009 | 14.56 | 14.56 | 14.16 | 14.50 | 326,308 | +0.03(+0.21%) |
Aug 26, 2009 | 14.55 | 14.73 | 14.33 | 14.47 | 488,299 | -0.09(-0.61%) |
Aug 25, 2009 | 14.72 | 14.81 | 14.50 | 14.56 | 548,877 | -0.08(-0.58%) |
Aug 24, 2009 | 14.68 | 14.81 | 14.51 | 14.64 | 471,864 | -0.04(-0.27%) |
Aug 21, 2009 | 14.55 | 14.70 | 14.35 | 14.68 | 1,307,604 | +0.24(+1.70%) |
Aug 20, 2009 | 14.37 | 14.48 | 14.27 | 14.44 | 749,924 | +0.06(+0.40%) |
Aug 19, 2009 | 14.06 | 14.39 | 13.92 | 14.38 | 555,624 | +0.23(+1.64%) |
Aug 18, 2009 | 14.26 | 14.35 | 14.07 | 14.15 | 444,986 | -0.01(-0.09%) |
Aug 17, 2009 | 14.06 | 14.26 | 13.86 | 14.16 | 483,859 | -0.25(-1.73%) |
Aug 14, 2009 | 14.27 | 14.58 | 14.08 | 14.41 | 1,116,279 | +0.04(+0.28%) |
Aug 13, 2009 | 14.10 | 14.62 | 13.79 | 14.37 | 1,454,867 | +0.77(+5.67%) |
Aug 12, 2009 | 13.33 | 13.72 | 13.33 | 13.60 | 517,206 | +0.23(+1.70%) |
Aug 11, 2009 | 13.09 | 13.37 | 12.96 | 13.37 | 519,146 | +0.18(+1.35%) |
Aug 10, 2009 | 13.12 | 13.28 | 13.09 | 13.19 | 395,002 | -0.04(-0.30%) |
Aug 07, 2009 | 13.34 | 13.46 | 13.14 | 13.23 | 471,317 | +0.02(+0.14%) |
Aug 06, 2009 | 13.27 | 13.40 | 12.92 | 13.21 | 705,459 | -0.15(-1.13%) |
Aug 05, 2009 | 13.49 | 13.59 | 13.27 | 13.37 | 439,462 | -0.08(-0.60%) |
Aug 04, 2009 | 13.21 | 13.67 | 13.21 | 13.45 | 664,974 | -0.14(-1.02%) |
Aug 03, 2009 | 13.14 | 13.69 | 12.98 | 13.58 | 925,301 | +0.51(+3.88%) |
Jul 31, 2009 | 13.45 | 14.01 | 12.88 | 13.08 | 3,203,878 | +0.85(+6.92%) |
Jul 30, 2009 | 12.06 | 12.40 | 12.00 | 12.23 | 1,006,837 | +0.18(+1.48%) |
Jul 29, 2009 | 11.96 | 12.12 | 11.88 | 12.05 | 488,077 | -0.04(-0.30%) |
Jul 28, 2009 | 11.92 | 12.10 | 11.87 | 12.09 | 585,957 | +0.04(+0.30%) |
Jul 27, 2009 | 12.05 | 12.08 | 11.86 | 12.05 | 526,892 | +0.04(+0.37%) |
Jul 24, 2009 | 11.88 | 12.03 | 11.81 | 12.01 | 517,155 | +0.00(+0.04%) |
Jul 23, 2009 | 11.68 | 12.18 | 11.61 | 12.00 | 589,867 | +0.26(+2.24%) |
Jul 22, 2009 | 11.37 | 11.84 | 11.26 | 11.74 | 602,342 | +0.38(+3.37%) |
Jul 21, 2009 | 11.43 | 11.61 | 11.12 | 11.36 | 489,325 | +0.02(+0.16%) |
Jul 20, 2009 | 11.57 | 11.57 | 11.23 | 11.34 | 638,668 | -0.21(-1.81%) |
Jul 17, 2009 | 11.51 | 11.68 | 11.25 | 11.55 | 691,325 | +0.07(+0.62%) |
Jul 16, 2009 | 11.14 | 11.51 | 11.08 | 11.48 | 431,337 | +0.25(+2.22%) |
Jul 15, 2009 | 10.81 | 11.31 | 10.81 | 11.23 | 691,345 | +0.57(+5.39%) |
Jul 14, 2009 | 10.42 | 10.74 | 10.35 | 10.65 | 489,870 | +0.24(+2.27%) |
Jul 13, 2009 | 10.13 | 10.47 | 9.940 | 10.42 | 592,509 | +0.40(+3.96%) |
Jul 10, 2009 | 10.03 | 10.33 | 9.917 | 10.02 | 737,958 | -0.04(-0.36%) |
Jul 09, 2009 | 10.08 | 10.33 | 10.02 | 10.06 | 299,588 | +0.00(+0.00%) |
Jul 08, 2009 | 10.07 | 10.14 | 9.735 | 10.06 | 887,409 | +0.06(+0.58%) |
Jul 07, 2009 | 10.47 | 10.60 | 9.966 | 9.998 | 795,326 | -0.50(-4.75%) |
Jul 06, 2009 | 10.54 | 10.54 | 10.21 | 10.50 | 729,550 | -0.08(-0.72%) |
Jul 02, 2009 | 10.59 | 10.80 | 10.36 | 10.57 | 582,305 | -0.21(-1.98%) |