Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.89 | 15.91 | 15.46 | 15.86 | 85,240 | +0.03(+0.21%) |
Sep 29, 2009 | 15.77 | 15.93 | 15.73 | 15.83 | 193,373 | +0.03(+0.16%) |
Sep 28, 2009 | 15.60 | 15.91 | 15.52 | 15.80 | 43,761 | +0.34(+2.19%) |
Sep 25, 2009 | 15.40 | 15.61 | 15.19 | 15.46 | 71,883 | +0.04(+0.27%) |
Sep 24, 2009 | 15.91 | 15.97 | 15.33 | 15.42 | 88,638 | -0.47(-2.93%) |
Sep 23, 2009 | 16.25 | 16.25 | 15.86 | 15.89 | 66,852 | -0.33(-2.03%) |
Sep 22, 2009 | 16.23 | 16.42 | 16.00 | 16.22 | 63,885 | +0.08(+0.47%) |
Sep 21, 2009 | 16.08 | 16.39 | 16.08 | 16.14 | 40,516 | -0.12(-0.73%) |
Sep 18, 2009 | 16.33 | 16.43 | 16.16 | 16.26 | 104,253 | -0.01(-0.05%) |
Sep 17, 2009 | 16.28 | 16.41 | 16.24 | 16.27 | 37,148 | +0.01(+0.05%) |
Sep 16, 2009 | 16.00 | 16.28 | 16.00 | 16.26 | 55,922 | +0.26(+1.64%) |
Sep 15, 2009 | 16.26 | 16.26 | 15.94 | 16.00 | 210,522 | -0.30(-1.87%) |
Sep 14, 2009 | 15.82 | 16.42 | 15.69 | 16.30 | 134,796 | +0.39(+2.45%) |
Sep 11, 2009 | 15.88 | 15.97 | 15.76 | 15.91 | 64,373 | +0.10(+0.64%) |
Sep 10, 2009 | 15.59 | 15.88 | 15.45 | 15.81 | 46,372 | +0.15(+0.97%) |
Sep 09, 2009 | 15.16 | 15.71 | 15.16 | 15.66 | 93,721 | +0.38(+2.49%) |
Sep 08, 2009 | 15.40 | 15.64 | 15.19 | 15.28 | 114,682 | -0.06(-0.39%) |
Sep 04, 2009 | 15.25 | 15.43 | 15.25 | 15.34 | 92,751 | -0.03(-0.17%) |
Sep 03, 2009 | 15.43 | 15.51 | 15.19 | 15.36 | 107,541 | -0.01(-0.05%) |
Sep 02, 2009 | 14.93 | 15.37 | 14.93 | 15.37 | 186,321 | +0.35(+2.31%) |
Sep 01, 2009 | 14.86 | 15.17 | 14.85 | 15.02 | 191,283 | +0.01(+0.06%) |
Aug 31, 2009 | 14.90 | 15.09 | 14.90 | 15.01 | 98,411 | -0.08(-0.50%) |
Aug 28, 2009 | 15.29 | 15.32 | 14.96 | 15.09 | 121,874 | -0.10(-0.67%) |
Aug 27, 2009 | 15.18 | 15.23 | 15.08 | 15.19 | 123,330 | -0.07(-0.44%) |
Aug 26, 2009 | 15.20 | 15.35 | 15.13 | 15.26 | 188,248 | +0.00(+0.00%) |
Aug 25, 2009 | 15.24 | 15.45 | 15.12 | 15.26 | 120,478 | +0.00(+0.00%) |
Aug 24, 2009 | 15.23 | 15.33 | 14.82 | 15.26 | 159,952 | +0.03(+0.17%) |
Aug 21, 2009 | 14.94 | 15.33 | 14.53 | 15.23 | 174,231 | +0.47(+3.15%) |
Aug 20, 2009 | 14.47 | 14.79 | 14.43 | 14.77 | 55,669 | +0.23(+1.57%) |
Aug 19, 2009 | 14.21 | 14.66 | 14.15 | 14.54 | 82,590 | +0.12(+0.82%) |
Aug 18, 2009 | 14.24 | 14.54 | 14.14 | 14.42 | 67,834 | +0.21(+1.49%) |
Aug 17, 2009 | 14.01 | 14.39 | 14.01 | 14.21 | 95,552 | -0.05(-0.36%) |
Aug 14, 2009 | 14.79 | 14.82 | 14.07 | 14.26 | 109,848 | -0.60(-4.04%) |
Aug 13, 2009 | 15.03 | 15.03 | 14.57 | 14.86 | 86,016 | -0.03(-0.23%) |
Aug 12, 2009 | 14.52 | 15.19 | 13.76 | 14.90 | 133,401 | +0.29(+1.97%) |
Aug 11, 2009 | 14.85 | 14.92 | 14.55 | 14.61 | 104,226 | -0.28(-1.88%) |
Aug 10, 2009 | 14.38 | 14.90 | 14.26 | 14.89 | 124,833 | +0.36(+2.50%) |
Aug 07, 2009 | 14.10 | 14.63 | 13.82 | 14.52 | 168,377 | +0.68(+4.89%) |
Aug 06, 2009 | 13.81 | 13.92 | 13.67 | 13.85 | 134,098 | +0.13(+0.92%) |
Aug 05, 2009 | 13.76 | 13.83 | 13.56 | 13.72 | 92,857 | -0.08(-0.55%) |
Aug 04, 2009 | 13.63 | 14.02 | 13.53 | 13.80 | 138,706 | +0.09(+0.68%) |
Aug 03, 2009 | 13.80 | 13.94 | 13.55 | 13.70 | 168,381 | -0.08(-0.55%) |
Jul 31, 2009 | 13.55 | 13.99 | 13.55 | 13.78 | 126,384 | +0.07(+0.49%) |
Jul 30, 2009 | 13.96 | 14.39 | 13.64 | 13.71 | 154,429 | -0.09(-0.67%) |
Jul 29, 2009 | 13.45 | 13.97 | 13.32 | 13.81 | 123,086 | +0.19(+1.43%) |
Jul 28, 2009 | 13.46 | 13.64 | 13.26 | 13.61 | 105,679 | +0.05(+0.37%) |
Jul 27, 2009 | 13.66 | 13.82 | 13.15 | 13.56 | 88,260 | -0.20(-1.47%) |
Jul 24, 2009 | 13.34 | 13.81 | 13.34 | 13.76 | 118,626 | +0.26(+1.94%) |
Jul 23, 2009 | 13.21 | 13.53 | 13.12 | 13.50 | 237,318 | +0.32(+2.44%) |
Jul 22, 2009 | 12.76 | 13.19 | 12.73 | 13.18 | 146,688 | +0.33(+2.57%) |
Jul 21, 2009 | 12.80 | 12.88 | 12.63 | 12.85 | 129,103 | +0.16(+1.27%) |
Jul 20, 2009 | 12.37 | 12.69 | 12.14 | 12.69 | 236,661 | +0.43(+3.52%) |
Jul 17, 2009 | 12.48 | 12.67 | 12.13 | 12.26 | 167,567 | -0.19(-1.50%) |
Jul 16, 2009 | 12.60 | 12.60 | 12.18 | 12.44 | 127,561 | -0.16(-1.27%) |
Jul 15, 2009 | 12.44 | 12.66 | 12.03 | 12.60 | 294,542 | +0.40(+3.26%) |
Jul 14, 2009 | 12.35 | 12.47 | 11.64 | 12.21 | 463,314 | -0.24(-1.90%) |
Jul 13, 2009 | 12.61 | 13.66 | 12.43 | 12.44 | 479,769 | -1.30(-9.48%) |
Jul 10, 2009 | 14.38 | 14.70 | 13.30 | 13.75 | 1,202,617 | -2.04(-12.92%) |
Jul 09, 2009 | 15.01 | 15.95 | 15.01 | 15.78 | 292,938 | +0.77(+5.13%) |
Jul 08, 2009 | 14.30 | 15.23 | 13.99 | 15.01 | 186,579 | +0.74(+5.22%) |
Jul 07, 2009 | 13.91 | 14.60 | 13.91 | 14.27 | 146,805 | +0.34(+2.43%) |
Jul 06, 2009 | 13.92 | 14.06 | 13.57 | 13.93 | 93,566 | +0.01(+0.06%) |
Jul 02, 2009 | 14.36 | 14.44 | 13.86 | 13.92 | 68,098 | -0.67(-4.58%) |