Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.34 | 15.34 | 15.09 | 15.11 | 8,325 | -0.18(-1.19%) |
Sep 29, 2009 | 15.36 | 15.46 | 15.04 | 15.29 | 7,537 | -0.28(-1.83%) |
Sep 28, 2009 | 15.40 | 15.58 | 15.23 | 15.58 | 4,297 | +0.36(+2.34%) |
Sep 25, 2009 | 15.11 | 15.22 | 14.89 | 15.22 | 4,173 | +0.17(+1.15%) |
Sep 24, 2009 | 14.98 | 15.05 | 14.98 | 15.05 | 2,270 | +0.16(+1.11%) |
Sep 23, 2009 | 14.83 | 15.04 | 14.82 | 14.88 | 3,375 | +0.18(+1.21%) |
Sep 22, 2009 | 15.12 | 15.12 | 14.71 | 14.71 | 8,700 | -0.13(-0.90%) |
Sep 21, 2009 | 15.44 | 15.44 | 14.84 | 14.84 | 3,728 | -0.58(-3.78%) |
Sep 18, 2009 | 15.15 | 15.54 | 15.15 | 15.42 | 21,825 | -0.12(-0.77%) |
Sep 17, 2009 | 15.40 | 15.54 | 15.38 | 15.54 | 2,475 | +0.14(+0.92%) |
Sep 16, 2009 | 15.19 | 15.41 | 15.11 | 15.40 | 2,700 | +0.30(+1.97%) |
Sep 15, 2009 | 14.68 | 15.18 | 14.68 | 15.10 | 7,454 | +0.35(+2.35%) |
Sep 14, 2009 | 14.44 | 14.76 | 14.44 | 14.76 | 1,577 | +0.36(+2.47%) |
Sep 11, 2009 | 14.52 | 14.52 | 14.38 | 14.40 | 5,019 | -0.18(-1.22%) |
Sep 10, 2009 | 14.78 | 14.78 | 14.53 | 14.58 | 4,250 | -0.31(-2.09%) |
Sep 09, 2009 | 14.84 | 14.89 | 14.62 | 14.89 | 2,925 | +0.14(+0.96%) |
Sep 08, 2009 | 14.64 | 14.75 | 14.64 | 14.75 | 4,576 | -0.05(-0.36%) |
Sep 04, 2009 | 14.76 | 15.18 | 14.76 | 14.80 | 4,275 | +0.09(+0.60%) |
Sep 03, 2009 | 15.06 | 15.06 | 14.67 | 14.71 | 3,188 | -0.40(-2.65%) |
Sep 02, 2009 | 14.92 | 15.11 | 14.65 | 15.11 | 3,816 | +0.18(+1.19%) |
Sep 01, 2009 | 15.03 | 15.18 | 14.92 | 14.93 | 6,349 | -0.04(-0.30%) |
Aug 31, 2009 | 15.02 | 15.02 | 14.91 | 14.98 | 18,951 | -0.22(-1.46%) |
Aug 28, 2009 | 15.48 | 15.70 | 14.99 | 15.20 | 8,966 | -0.34(-2.20%) |
Aug 27, 2009 | 15.49 | 15.71 | 15.27 | 15.54 | 4,097 | -0.01(-0.09%) |
Aug 26, 2009 | 15.33 | 15.58 | 14.92 | 15.56 | 11,229 | +0.23(+1.51%) |
Aug 25, 2009 | 15.11 | 15.33 | 15.11 | 15.32 | 900 | +0.27(+1.80%) |
Aug 24, 2009 | 15.78 | 15.78 | 15.05 | 15.05 | 11,925 | -0.64(-4.05%) |
Aug 21, 2009 | 15.69 | 15.88 | 15.22 | 15.69 | 15,594 | -0.19(-1.20%) |
Aug 20, 2009 | 15.91 | 15.91 | 15.62 | 15.88 | 2,270 | -0.01(-0.06%) |
Aug 19, 2009 | 15.27 | 15.89 | 15.27 | 15.89 | 3,894 | +0.49(+3.17%) |
Aug 18, 2009 | 14.96 | 15.40 | 14.96 | 15.40 | 4,275 | +0.42(+2.82%) |
Aug 17, 2009 | 15.29 | 15.29 | 14.96 | 14.98 | 3,912 | -0.14(-0.94%) |
Aug 14, 2009 | 15.68 | 15.90 | 15.12 | 15.12 | 12,476 | -0.62(-3.95%) |
Aug 13, 2009 | 15.52 | 15.74 | 15.40 | 15.74 | 1,800 | +0.19(+1.20%) |
Aug 12, 2009 | 15.27 | 15.67 | 14.68 | 15.56 | 5,107 | +0.07(+0.43%) |
Aug 11, 2009 | 15.78 | 15.78 | 15.24 | 15.49 | 7,749 | -0.33(-2.10%) |
Aug 10, 2009 | 15.62 | 15.82 | 15.13 | 15.82 | 6,833 | +0.18(+1.13%) |
Aug 07, 2009 | 15.64 | 15.64 | 15.42 | 15.64 | 4,997 | -0.02(-0.14%) |
Aug 06, 2009 | 15.64 | 15.72 | 15.45 | 15.67 | 5,233 | -0.20(-1.26%) |
Aug 05, 2009 | 15.86 | 15.88 | 15.66 | 15.87 | 5,458 | +0.09(+0.56%) |
Aug 04, 2009 | 15.84 | 15.84 | 15.60 | 15.78 | 2,925 | -0.08(-0.50%) |
Aug 03, 2009 | 15.33 | 15.89 | 15.33 | 15.86 | 16,670 | +0.17(+1.08%) |
Jul 31, 2009 | 15.38 | 15.93 | 15.38 | 15.69 | 11,688 | +0.16(+1.00%) |
Jul 30, 2009 | 14.89 | 15.53 | 14.89 | 15.53 | 7,517 | +0.98(+6.72%) |
Jul 29, 2009 | 14.30 | 14.67 | 14.22 | 14.56 | 3,170 | +0.11(+0.77%) |
Jul 28, 2009 | 14.40 | 14.49 | 14.06 | 14.44 | 7,200 | +0.10(+0.71%) |
Jul 27, 2009 | 14.78 | 14.78 | 14.34 | 14.34 | 9,004 | -0.66(-4.39%) |
Jul 24, 2009 | 14.98 | 15.20 | 14.53 | 15.00 | 1,552 | -0.11(-0.74%) |
Jul 23, 2009 | 14.51 | 15.33 | 14.51 | 15.11 | 17,077 | +0.44(+3.03%) |
Jul 22, 2009 | 14.64 | 14.67 | 14.23 | 14.67 | 8,358 | +0.07(+0.49%) |
Jul 21, 2009 | 15.12 | 15.12 | 14.22 | 14.60 | 5,825 | -0.55(-3.64%) |
Jul 20, 2009 | 14.56 | 15.15 | 14.56 | 15.15 | 11,475 | +0.48(+3.27%) |
Jul 17, 2009 | 14.73 | 14.80 | 14.49 | 14.67 | 9,031 | +0.00(+0.00%) |
Jul 16, 2009 | 14.67 | 14.76 | 14.66 | 14.67 | 6,075 | +0.00(+0.00%) |
Jul 15, 2009 | 14.20 | 14.86 | 13.98 | 14.67 | 17,718 | +0.64(+4.60%) |
Jul 14, 2009 | 14.10 | 14.10 | 13.67 | 14.02 | 6,189 | -0.01(-0.06%) |
Jul 13, 2009 | 14.47 | 14.47 | 13.80 | 14.03 | 8,739 | -0.42(-2.89%) |
Jul 10, 2009 | 14.16 | 15.02 | 14.16 | 14.45 | 7,249 | +0.86(+6.31%) |
Jul 09, 2009 | 14.53 | 14.53 | 13.59 | 13.59 | 4,725 | -0.66(-4.62%) |
Jul 08, 2009 | 15.25 | 15.25 | 13.91 | 14.25 | 19,617 | -1.00(-6.53%) |
Jul 07, 2009 | 15.79 | 16.00 | 15.02 | 15.24 | 15,707 | -0.35(-2.25%) |
Jul 06, 2009 | 14.03 | 16.53 | 13.95 | 15.60 | 36,013 | +1.66(+11.93%) |
Jul 02, 2009 | 14.20 | 14.20 | 13.93 | 13.93 | 13,403 | -0.20(-1.42%) |