Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.87 | 15.96 | 15.52 | 15.79 | 104,441 | -0.02(-0.15%) |
Sep 29, 2009 | 16.03 | 16.08 | 15.77 | 15.81 | 35,142 | -0.28(-1.72%) |
Sep 28, 2009 | 15.85 | 16.12 | 15.85 | 16.09 | 62,082 | +0.37(+2.38%) |
Sep 25, 2009 | 15.52 | 16.09 | 15.52 | 15.71 | 129,300 | +0.16(+1.03%) |
Sep 24, 2009 | 15.70 | 15.74 | 15.52 | 15.55 | 94,410 | -0.01(-0.06%) |
Sep 23, 2009 | 15.87 | 15.97 | 15.55 | 15.56 | 48,123 | -0.31(-1.93%) |
Sep 22, 2009 | 15.76 | 15.97 | 15.66 | 15.87 | 56,092 | +0.21(+1.33%) |
Sep 21, 2009 | 15.67 | 15.89 | 15.52 | 15.66 | 53,445 | -0.21(-1.34%) |
Sep 18, 2009 | 15.75 | 15.98 | 15.61 | 15.87 | 133,638 | +0.24(+1.52%) |
Sep 17, 2009 | 15.97 | 16.05 | 15.59 | 15.64 | 100,490 | -0.34(-2.16%) |
Sep 16, 2009 | 15.93 | 15.98 | 15.78 | 15.98 | 64,512 | +0.25(+1.57%) |
Sep 15, 2009 | 15.87 | 15.96 | 15.67 | 15.73 | 60,548 | -0.20(-1.28%) |
Sep 14, 2009 | 15.74 | 15.99 | 15.69 | 15.94 | 80,704 | -0.10(-0.64%) |
Sep 11, 2009 | 16.03 | 16.13 | 15.96 | 16.04 | 73,151 | +0.00(+0.00%) |
Sep 10, 2009 | 15.96 | 16.08 | 15.81 | 16.04 | 107,507 | +0.04(+0.24%) |
Sep 09, 2009 | 15.98 | 16.01 | 15.84 | 16.00 | 43,499 | +0.02(+0.12%) |
Sep 08, 2009 | 15.86 | 15.98 | 15.78 | 15.98 | 45,670 | +0.22(+1.42%) |
Sep 04, 2009 | 15.65 | 15.76 | 15.36 | 15.76 | 78,464 | +0.09(+0.59%) |
Sep 03, 2009 | 15.62 | 15.68 | 15.38 | 15.67 | 57,482 | +0.23(+1.51%) |
Sep 02, 2009 | 15.91 | 16.07 | 15.33 | 15.43 | 109,995 | -0.49(-3.05%) |
Sep 01, 2009 | 16.31 | 16.42 | 15.88 | 15.92 | 80,048 | -0.37(-2.29%) |
Aug 31, 2009 | 16.04 | 16.32 | 15.88 | 16.29 | 108,290 | +0.14(+0.84%) |
Aug 28, 2009 | 16.48 | 16.48 | 16.01 | 16.16 | 67,061 | -0.24(-1.48%) |
Aug 27, 2009 | 16.41 | 16.46 | 16.10 | 16.40 | 67,801 | -0.05(-0.29%) |
Aug 26, 2009 | 16.27 | 16.49 | 16.20 | 16.45 | 42,482 | +0.11(+0.68%) |
Aug 25, 2009 | 16.24 | 16.49 | 16.15 | 16.34 | 46,781 | +0.20(+1.23%) |
Aug 24, 2009 | 16.37 | 16.39 | 15.99 | 16.14 | 61,793 | -0.21(-1.31%) |
Aug 21, 2009 | 16.12 | 16.36 | 15.99 | 16.35 | 97,429 | +0.45(+2.81%) |
Aug 20, 2009 | 15.69 | 15.90 | 15.62 | 15.90 | 69,995 | +0.22(+1.42%) |
Aug 19, 2009 | 15.73 | 16.11 | 15.55 | 15.68 | 56,414 | -0.21(-1.31%) |
Aug 18, 2009 | 15.93 | 16.19 | 15.74 | 15.89 | 38,944 | +0.09(+0.58%) |
Aug 17, 2009 | 15.77 | 15.93 | 15.70 | 15.80 | 65,119 | -0.23(-1.42%) |
Aug 14, 2009 | 16.19 | 16.21 | 15.83 | 16.02 | 72,044 | -0.21(-1.31%) |
Aug 13, 2009 | 16.61 | 16.66 | 16.13 | 16.24 | 60,422 | -0.31(-1.88%) |
Aug 12, 2009 | 16.49 | 17.07 | 16.49 | 16.55 | 47,779 | +0.06(+0.35%) |
Aug 11, 2009 | 16.87 | 16.93 | 16.40 | 16.49 | 52,193 | -0.37(-2.19%) |
Aug 10, 2009 | 17.02 | 17.19 | 16.74 | 16.86 | 49,431 | -0.25(-1.47%) |
Aug 07, 2009 | 16.98 | 17.17 | 16.78 | 17.11 | 99,424 | +0.32(+1.88%) |
Aug 06, 2009 | 16.88 | 16.93 | 16.64 | 16.80 | 98,237 | -0.01(-0.06%) |
Aug 05, 2009 | 16.88 | 16.97 | 16.72 | 16.81 | 67,857 | -0.16(-0.97%) |
Aug 04, 2009 | 16.74 | 16.98 | 16.70 | 16.97 | 57,843 | +0.08(+0.46%) |
Aug 03, 2009 | 16.76 | 16.94 | 16.49 | 16.89 | 66,352 | +0.32(+1.93%) |
Jul 31, 2009 | 16.42 | 16.97 | 16.41 | 16.57 | 95,660 | +0.03(+0.21%) |
Jul 30, 2009 | 16.40 | 16.54 | 16.24 | 16.54 | 106,441 | +0.32(+1.97%) |
Jul 29, 2009 | 16.15 | 16.24 | 15.91 | 16.22 | 43,117 | -0.03(-0.18%) |
Jul 28, 2009 | 16.05 | 16.25 | 15.93 | 16.25 | 32,555 | +0.07(+0.42%) |
Jul 27, 2009 | 15.99 | 16.19 | 15.90 | 16.18 | 33,947 | +0.08(+0.48%) |
Jul 24, 2009 | 15.84 | 16.21 | 15.84 | 16.10 | 48,480 | +0.12(+0.73%) |
Jul 23, 2009 | 15.52 | 16.12 | 15.49 | 15.99 | 130,213 | +0.41(+2.65%) |
Jul 22, 2009 | 15.61 | 15.72 | 15.45 | 15.57 | 43,866 | -0.05(-0.31%) |
Jul 21, 2009 | 15.69 | 15.70 | 15.30 | 15.62 | 57,313 | -0.02(-0.12%) |
Jul 20, 2009 | 15.41 | 15.64 | 15.17 | 15.64 | 66,294 | +0.28(+1.80%) |
Jul 17, 2009 | 15.60 | 15.60 | 15.12 | 15.37 | 55,874 | -0.22(-1.43%) |
Jul 16, 2009 | 15.38 | 15.64 | 15.16 | 15.59 | 57,729 | +0.18(+1.20%) |
Jul 15, 2009 | 15.04 | 15.50 | 14.93 | 15.40 | 110,531 | +0.54(+3.62%) |
Jul 14, 2009 | 14.82 | 14.88 | 14.41 | 14.87 | 58,515 | +0.00(+0.03%) |
Jul 13, 2009 | 14.37 | 14.86 | 14.37 | 14.86 | 95,823 | +0.37(+2.58%) |
Jul 10, 2009 | 14.31 | 14.51 | 14.11 | 14.49 | 55,212 | +0.18(+1.29%) |
Jul 09, 2009 | 14.94 | 14.94 | 14.27 | 14.30 | 70,593 | -0.50(-3.38%) |
Jul 08, 2009 | 14.90 | 14.91 | 14.56 | 14.80 | 67,516 | -0.02(-0.16%) |
Jul 07, 2009 | 15.02 | 15.08 | 14.70 | 14.83 | 174,624 | -0.15(-0.97%) |
Jul 06, 2009 | 14.86 | 14.98 | 14.55 | 14.97 | 134,770 | +0.08(+0.55%) |
Jul 02, 2009 | 15.38 | 15.38 | 14.80 | 14.89 | 138,736 | -0.71(-4.54%) |