Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.65 | 15.72 | 15.17 | 15.48 | 374,169 | -0.21(-1.36%) |
Sep 29, 2009 | 15.53 | 15.86 | 15.37 | 15.69 | 228,104 | +0.43(+2.79%) |
Sep 28, 2009 | 14.93 | 15.70 | 14.93 | 15.26 | 450,930 | +0.36(+2.42%) |
Sep 25, 2009 | 14.80 | 15.04 | 14.77 | 14.90 | 171,874 | -0.02(-0.15%) |
Sep 24, 2009 | 15.02 | 15.16 | 14.54 | 14.92 | 260,300 | -0.08(-0.54%) |
Sep 23, 2009 | 15.21 | 15.39 | 14.94 | 15.00 | 245,436 | -0.23(-1.50%) |
Sep 22, 2009 | 15.48 | 15.48 | 15.17 | 15.23 | 211,717 | -0.12(-0.81%) |
Sep 21, 2009 | 15.54 | 15.62 | 15.29 | 15.36 | 328,063 | -0.37(-2.34%) |
Sep 18, 2009 | 15.42 | 15.77 | 15.24 | 15.73 | 584,129 | +0.31(+2.00%) |
Sep 17, 2009 | 15.45 | 15.55 | 15.31 | 15.42 | 152,573 | +0.23(+1.50%) |
Sep 16, 2009 | 15.10 | 15.44 | 15.04 | 15.19 | 116,731 | +0.09(+0.58%) |
Sep 15, 2009 | 15.18 | 15.23 | 14.94 | 15.10 | 228,253 | -0.06(-0.39%) |
Sep 14, 2009 | 15.03 | 15.21 | 14.93 | 15.16 | 154,641 | +0.07(+0.49%) |
Sep 11, 2009 | 15.12 | 15.30 | 14.97 | 15.09 | 178,491 | +0.07(+0.49%) |
Sep 10, 2009 | 14.86 | 15.05 | 14.85 | 15.01 | 157,652 | +0.09(+0.59%) |
Sep 09, 2009 | 14.98 | 15.06 | 14.76 | 14.92 | 272,327 | -0.02(-0.15%) |
Sep 08, 2009 | 14.95 | 15.34 | 14.76 | 14.95 | 529,483 | +0.15(+1.04%) |
Sep 04, 2009 | 15.49 | 15.49 | 14.61 | 14.79 | 624,095 | -0.62(-4.01%) |
Sep 03, 2009 | 15.70 | 16.08 | 14.41 | 15.41 | 881,101 | -0.75(-4.64%) |
Sep 02, 2009 | 16.33 | 16.44 | 16.03 | 16.16 | 244,711 | -0.21(-1.30%) |
Sep 01, 2009 | 16.45 | 16.89 | 16.19 | 16.37 | 205,230 | -0.13(-0.76%) |
Aug 31, 2009 | 16.54 | 16.75 | 16.37 | 16.50 | 267,435 | -0.13(-0.80%) |
Aug 28, 2009 | 17.01 | 17.01 | 16.52 | 16.63 | 154,428 | -0.11(-0.66%) |
Aug 27, 2009 | 16.91 | 16.91 | 16.53 | 16.74 | 91,618 | -0.10(-0.57%) |
Aug 26, 2009 | 16.83 | 17.01 | 16.70 | 16.84 | 129,656 | -0.06(-0.35%) |
Aug 25, 2009 | 16.89 | 17.15 | 16.85 | 16.89 | 192,001 | +0.13(+0.79%) |
Aug 24, 2009 | 16.78 | 16.99 | 16.71 | 16.76 | 180,913 | -0.14(-0.83%) |
Aug 21, 2009 | 16.37 | 16.91 | 16.31 | 16.90 | 318,602 | +0.74(+4.60%) |
Aug 20, 2009 | 15.98 | 16.16 | 15.86 | 16.16 | 94,327 | +0.20(+1.24%) |
Aug 19, 2009 | 15.46 | 15.98 | 15.39 | 15.96 | 130,040 | +0.37(+2.36%) |
Aug 18, 2009 | 15.25 | 15.67 | 15.04 | 15.59 | 170,856 | +0.40(+2.66%) |
Aug 17, 2009 | 15.45 | 15.46 | 15.08 | 15.19 | 208,769 | -0.53(-3.37%) |
Aug 14, 2009 | 15.99 | 16.25 | 15.45 | 15.72 | 208,338 | -0.37(-2.29%) |
Aug 13, 2009 | 16.22 | 16.22 | 15.95 | 16.09 | 100,647 | -0.07(-0.45%) |
Aug 12, 2009 | 15.93 | 16.33 | 15.92 | 16.16 | 219,362 | +0.28(+1.76%) |
Aug 11, 2009 | 16.06 | 16.14 | 15.63 | 15.88 | 135,564 | -0.30(-1.86%) |
Aug 10, 2009 | 16.06 | 16.28 | 16.03 | 16.18 | 161,046 | +0.00(+0.00%) |
Aug 07, 2009 | 15.73 | 16.45 | 15.70 | 16.18 | 480,776 | +0.69(+4.46%) |
Aug 06, 2009 | 15.71 | 15.82 | 15.25 | 15.49 | 201,026 | -0.21(-1.31%) |
Aug 05, 2009 | 15.84 | 16.12 | 15.48 | 15.70 | 206,235 | -0.30(-1.88%) |
Aug 04, 2009 | 15.66 | 16.18 | 15.66 | 16.00 | 232,592 | +0.24(+1.54%) |
Aug 03, 2009 | 15.67 | 15.81 | 15.33 | 15.75 | 185,349 | +0.26(+1.66%) |
Jul 31, 2009 | 15.42 | 15.64 | 15.34 | 15.50 | 285,114 | +0.09(+0.57%) |
Jul 30, 2009 | 15.12 | 15.45 | 15.06 | 15.41 | 207,412 | +0.41(+2.75%) |
Jul 29, 2009 | 15.01 | 15.17 | 14.92 | 15.00 | 160,116 | -0.18(-1.16%) |
Jul 28, 2009 | 14.97 | 15.34 | 14.88 | 15.17 | 197,203 | +0.09(+0.59%) |
Jul 27, 2009 | 14.96 | 15.21 | 14.81 | 15.09 | 196,251 | -0.21(-1.35%) |
Jul 24, 2009 | 15.22 | 15.43 | 15.09 | 15.29 | 185,373 | -0.09(-0.57%) |
Jul 23, 2009 | 14.59 | 15.40 | 14.38 | 15.38 | 516,182 | +0.85(+5.82%) |
Jul 22, 2009 | 14.17 | 14.71 | 14.13 | 14.53 | 265,684 | +0.26(+1.80%) |
Jul 21, 2009 | 14.19 | 14.29 | 13.92 | 14.28 | 244,161 | +0.27(+1.94%) |
Jul 20, 2009 | 13.94 | 14.03 | 13.83 | 14.00 | 163,384 | +0.10(+0.69%) |
Jul 17, 2009 | 13.82 | 13.95 | 13.63 | 13.91 | 206,866 | +0.13(+0.91%) |
Jul 16, 2009 | 13.45 | 13.81 | 13.40 | 13.78 | 217,078 | +0.23(+1.68%) |
Jul 15, 2009 | 13.10 | 13.57 | 13.09 | 13.56 | 215,267 | +0.57(+4.36%) |
Jul 14, 2009 | 12.71 | 13.06 | 12.55 | 12.99 | 221,649 | +0.31(+2.44%) |
Jul 13, 2009 | 12.35 | 12.75 | 12.34 | 12.68 | 389,185 | +0.26(+2.07%) |
Jul 10, 2009 | 12.31 | 12.57 | 12.25 | 12.42 | 273,638 | +0.04(+0.36%) |
Jul 09, 2009 | 12.70 | 12.72 | 12.35 | 12.38 | 163,451 | -0.21(-1.69%) |
Jul 08, 2009 | 12.72 | 12.79 | 12.50 | 12.59 | 270,588 | -0.11(-0.87%) |
Jul 07, 2009 | 12.96 | 12.96 | 12.61 | 12.70 | 137,468 | -0.21(-1.65%) |
Jul 06, 2009 | 12.92 | 13.05 | 12.81 | 12.92 | 144,937 | -0.15(-1.18%) |
Jul 02, 2009 | 13.51 | 13.51 | 13.07 | 13.07 | 237,006 | -0.61(-4.46%) |