Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.41 | 15.48 | 15.10 | 15.32 | 109,055 | -0.11(-0.71%) |
Sep 29, 2009 | 15.43 | 15.46 | 15.32 | 15.43 | 82,636 | -0.01(-0.08%) |
Sep 28, 2009 | 15.33 | 15.52 | 15.26 | 15.44 | 163,709 | +0.21(+1.35%) |
Sep 25, 2009 | 15.34 | 15.39 | 15.17 | 15.23 | 194,228 | -0.11(-0.71%) |
Sep 24, 2009 | 15.30 | 15.39 | 15.26 | 15.34 | 99,941 | +0.04(+0.25%) |
Sep 23, 2009 | 15.44 | 15.52 | 15.30 | 15.30 | 173,513 | -0.16(-1.04%) |
Sep 22, 2009 | 15.59 | 15.64 | 15.39 | 15.46 | 118,955 | -0.08(-0.54%) |
Sep 21, 2009 | 15.44 | 15.58 | 15.44 | 15.55 | 106,546 | -0.06(-0.37%) |
Sep 18, 2009 | 15.60 | 15.65 | 15.59 | 15.61 | 297,965 | +0.03(+0.16%) |
Sep 17, 2009 | 15.66 | 15.66 | 15.54 | 15.58 | 113,652 | -0.06(-0.37%) |
Sep 16, 2009 | 15.63 | 15.73 | 15.44 | 15.64 | 115,671 | +0.09(+0.58%) |
Sep 15, 2009 | 15.78 | 15.79 | 15.45 | 15.55 | 99,176 | -0.20(-1.27%) |
Sep 14, 2009 | 15.52 | 15.76 | 15.46 | 15.75 | 88,104 | +0.18(+1.16%) |
Sep 11, 2009 | 15.72 | 15.72 | 15.49 | 15.57 | 64,964 | -0.08(-0.49%) |
Sep 10, 2009 | 15.62 | 15.75 | 15.51 | 15.64 | 91,386 | +0.03(+0.21%) |
Sep 09, 2009 | 15.49 | 15.74 | 15.29 | 15.61 | 192,399 | +0.13(+0.83%) |
Sep 08, 2009 | 15.44 | 15.57 | 15.34 | 15.48 | 198,672 | +0.28(+1.82%) |
Sep 04, 2009 | 15.10 | 15.21 | 15.00 | 15.21 | 78,524 | +0.08(+0.51%) |
Sep 03, 2009 | 15.17 | 15.18 | 14.92 | 15.13 | 90,453 | +0.00(+0.00%) |
Sep 02, 2009 | 15.02 | 15.19 | 14.99 | 15.13 | 119,776 | +0.08(+0.51%) |
Sep 01, 2009 | 15.06 | 15.31 | 14.96 | 15.05 | 141,469 | -0.18(-1.18%) |
Aug 31, 2009 | 15.18 | 15.25 | 15.07 | 15.23 | 172,715 | +0.01(+0.04%) |
Aug 28, 2009 | 15.40 | 15.40 | 15.10 | 15.23 | 106,372 | -0.10(-0.67%) |
Aug 27, 2009 | 15.36 | 15.40 | 15.06 | 15.33 | 98,994 | -0.03(-0.21%) |
Aug 26, 2009 | 15.37 | 15.51 | 15.23 | 15.36 | 120,259 | -0.08(-0.50%) |
Aug 25, 2009 | 15.43 | 15.56 | 15.30 | 15.44 | 90,009 | +0.03(+0.17%) |
Aug 24, 2009 | 15.75 | 15.75 | 15.32 | 15.41 | 182,005 | -0.35(-2.21%) |
Aug 21, 2009 | 15.60 | 15.76 | 15.46 | 15.76 | 168,789 | +0.30(+1.96%) |
Aug 20, 2009 | 15.41 | 15.50 | 15.29 | 15.46 | 79,291 | +0.05(+0.29%) |
Aug 19, 2009 | 15.17 | 15.44 | 15.17 | 15.41 | 95,502 | +0.14(+0.93%) |
Aug 18, 2009 | 15.16 | 15.34 | 15.06 | 15.27 | 76,256 | +0.13(+0.85%) |
Aug 17, 2009 | 15.16 | 15.24 | 15.05 | 15.14 | 125,949 | -0.14(-0.89%) |
Aug 14, 2009 | 15.48 | 15.52 | 14.95 | 15.28 | 238,512 | -0.20(-1.29%) |
Aug 13, 2009 | 15.97 | 15.97 | 15.08 | 15.48 | 353,641 | -0.39(-2.44%) |
Aug 12, 2009 | 15.74 | 16.10 | 15.73 | 15.86 | 139,123 | +0.15(+0.94%) |
Aug 11, 2009 | 15.75 | 15.88 | 15.61 | 15.72 | 123,445 | -0.15(-0.93%) |
Aug 10, 2009 | 15.81 | 15.90 | 15.70 | 15.86 | 126,603 | -0.01(-0.04%) |
Aug 07, 2009 | 15.66 | 16.04 | 15.43 | 15.87 | 168,520 | +0.41(+2.67%) |
Aug 06, 2009 | 15.61 | 15.67 | 15.43 | 15.46 | 167,283 | -0.15(-0.95%) |
Aug 05, 2009 | 15.81 | 15.84 | 15.52 | 15.61 | 119,512 | -0.16(-1.02%) |
Aug 04, 2009 | 15.58 | 15.90 | 15.58 | 15.77 | 104,711 | +0.14(+0.91%) |
Aug 03, 2009 | 15.57 | 15.71 | 15.29 | 15.63 | 125,283 | +0.07(+0.46%) |
Jul 31, 2009 | 15.82 | 15.92 | 15.55 | 15.55 | 127,261 | -0.28(-1.75%) |
Jul 30, 2009 | 15.61 | 16.17 | 15.61 | 15.83 | 152,267 | +0.24(+1.53%) |
Jul 29, 2009 | 15.49 | 15.96 | 15.48 | 15.59 | 113,641 | +0.07(+0.46%) |
Jul 28, 2009 | 15.18 | 15.75 | 15.18 | 15.52 | 136,022 | +0.23(+1.47%) |
Jul 27, 2009 | 15.24 | 15.37 | 15.21 | 15.30 | 93,361 | -0.08(-0.50%) |
Jul 24, 2009 | 15.57 | 15.61 | 15.11 | 15.37 | 1,648 | -0.33(-2.13%) |
Jul 23, 2009 | 15.23 | 15.77 | 15.21 | 15.71 | 242,108 | +0.42(+2.74%) |
Jul 22, 2009 | 15.10 | 15.33 | 15.10 | 15.29 | 74,898 | +0.10(+0.68%) |
Jul 21, 2009 | 15.23 | 15.33 | 15.00 | 15.19 | 53,088 | +0.01(+0.04%) |
Jul 20, 2009 | 15.14 | 15.19 | 14.83 | 15.18 | 122,431 | +0.14(+0.90%) |
Jul 17, 2009 | 15.29 | 15.29 | 15.00 | 15.05 | 133,892 | -0.26(-1.68%) |
Jul 16, 2009 | 15.20 | 15.32 | 15.20 | 15.30 | 112,392 | +0.12(+0.76%) |
Jul 15, 2009 | 15.06 | 15.19 | 14.90 | 15.19 | 130,217 | +0.28(+1.86%) |
Jul 14, 2009 | 14.84 | 14.95 | 14.66 | 14.91 | 57,997 | +0.06(+0.39%) |
Jul 13, 2009 | 14.71 | 14.91 | 14.71 | 14.85 | 121,159 | +0.16(+1.10%) |
Jul 10, 2009 | 14.56 | 14.72 | 14.56 | 14.69 | 109,984 | +0.08(+0.57%) |
Jul 09, 2009 | 14.81 | 14.81 | 14.57 | 14.61 | 125,208 | -0.13(-0.87%) |
Jul 08, 2009 | 14.82 | 14.83 | 14.57 | 14.74 | 158,245 | +0.00(+0.00%) |
Jul 07, 2009 | 14.87 | 14.97 | 14.73 | 14.74 | 156,759 | -0.18(-1.21%) |
Jul 06, 2009 | 14.54 | 14.93 | 14.54 | 14.92 | 211,961 | +0.30(+2.07%) |
Jul 02, 2009 | 14.73 | 14.73 | 14.47 | 14.61 | 136,164 | -0.29(-1.94%) |