Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.51 | 14.51 | 14.02 | 14.18 | 149,169 | -0.28(-1.96%) |
Sep 29, 2009 | 14.55 | 14.64 | 14.45 | 14.46 | 70,166 | -0.17(-1.16%) |
Sep 28, 2009 | 14.42 | 14.82 | 14.39 | 14.63 | 108,522 | +0.28(+1.97%) |
Sep 25, 2009 | 14.30 | 14.35 | 14.04 | 14.35 | 104,976 | +0.03(+0.18%) |
Sep 24, 2009 | 14.62 | 14.72 | 14.14 | 14.33 | 99,133 | -0.15(-1.04%) |
Sep 23, 2009 | 14.73 | 14.79 | 14.44 | 14.48 | 128,138 | -0.26(-1.79%) |
Sep 22, 2009 | 14.67 | 14.79 | 14.41 | 14.74 | 84,960 | +0.15(+1.03%) |
Sep 21, 2009 | 14.70 | 14.85 | 14.55 | 14.59 | 88,779 | -0.30(-2.03%) |
Sep 18, 2009 | 14.93 | 14.98 | 14.43 | 14.89 | 278,974 | +0.02(+0.13%) |
Sep 17, 2009 | 14.96 | 15.09 | 14.69 | 14.87 | 89,604 | -0.07(-0.46%) |
Sep 16, 2009 | 14.53 | 15.01 | 14.39 | 14.94 | 132,757 | +0.51(+3.53%) |
Sep 15, 2009 | 14.57 | 14.57 | 14.11 | 14.43 | 116,713 | +0.27(+1.91%) |
Sep 14, 2009 | 14.01 | 14.18 | 13.99 | 14.16 | 90,920 | +0.00(+0.00%) |
Sep 11, 2009 | 14.28 | 14.32 | 14.12 | 14.16 | 63,002 | -0.12(-0.84%) |
Sep 10, 2009 | 14.23 | 14.36 | 14.04 | 14.28 | 69,015 | +0.00(+0.00%) |
Sep 09, 2009 | 13.97 | 14.46 | 13.94 | 14.28 | 114,264 | +0.26(+1.84%) |
Sep 08, 2009 | 14.00 | 14.07 | 13.84 | 14.02 | 130,414 | +0.11(+0.81%) |
Sep 04, 2009 | 13.87 | 13.98 | 13.65 | 13.91 | 99,239 | +0.03(+0.18%) |
Sep 03, 2009 | 13.85 | 13.97 | 13.60 | 13.89 | 70,633 | +0.18(+1.28%) |
Sep 02, 2009 | 13.77 | 14.04 | 13.66 | 13.71 | 155,815 | -0.09(-0.64%) |
Sep 01, 2009 | 14.09 | 14.43 | 13.76 | 13.80 | 155,409 | -0.42(-2.97%) |
Aug 31, 2009 | 14.32 | 14.43 | 14.17 | 14.22 | 304,700 | -0.23(-1.61%) |
Aug 28, 2009 | 14.80 | 14.80 | 14.36 | 14.45 | 137,066 | -0.26(-1.75%) |
Aug 27, 2009 | 14.55 | 14.78 | 14.51 | 14.71 | 186,632 | +0.04(+0.30%) |
Aug 26, 2009 | 14.58 | 14.79 | 14.54 | 14.67 | 136,847 | +0.03(+0.22%) |
Aug 25, 2009 | 14.68 | 14.89 | 14.52 | 14.63 | 183,704 | +0.00(+0.00%) |
Aug 24, 2009 | 14.89 | 14.96 | 14.51 | 14.63 | 152,504 | -0.18(-1.19%) |
Aug 21, 2009 | 14.47 | 14.92 | 14.40 | 14.81 | 283,432 | +0.58(+4.07%) |
Aug 20, 2009 | 14.14 | 14.33 | 13.91 | 14.23 | 162,633 | +0.02(+0.13%) |
Aug 19, 2009 | 14.02 | 14.30 | 14.02 | 14.21 | 174,514 | +0.05(+0.36%) |
Aug 18, 2009 | 14.54 | 14.54 | 14.03 | 14.16 | 139,906 | +0.08(+0.58%) |
Aug 17, 2009 | 13.99 | 14.14 | 13.92 | 14.08 | 192,212 | -0.23(-1.58%) |
Aug 14, 2009 | 14.67 | 14.68 | 13.98 | 14.31 | 175,587 | -0.40(-2.70%) |
Aug 13, 2009 | 14.92 | 15.05 | 14.42 | 14.70 | 141,693 | -0.10(-0.68%) |
Aug 12, 2009 | 14.55 | 14.96 | 14.44 | 14.80 | 210,869 | +0.31(+2.17%) |
Aug 11, 2009 | 14.87 | 15.20 | 14.20 | 14.49 | 185,363 | -0.50(-3.36%) |
Aug 10, 2009 | 14.79 | 15.19 | 14.73 | 14.99 | 103,078 | +0.06(+0.38%) |
Aug 07, 2009 | 14.68 | 15.09 | 14.38 | 14.94 | 223,857 | +0.54(+3.76%) |
Aug 06, 2009 | 14.82 | 14.92 | 14.24 | 14.40 | 141,743 | -0.31(-2.14%) |
Aug 05, 2009 | 14.95 | 15.06 | 14.56 | 14.71 | 169,798 | -0.28(-1.85%) |
Aug 04, 2009 | 14.50 | 15.01 | 14.34 | 14.99 | 165,737 | +0.34(+2.32%) |
Aug 03, 2009 | 14.59 | 14.72 | 14.40 | 14.65 | 170,266 | +0.21(+1.48%) |
Jul 31, 2009 | 14.36 | 14.53 | 14.34 | 14.43 | 272,818 | -0.03(-0.22%) |
Jul 30, 2009 | 14.48 | 14.57 | 14.35 | 14.46 | 362,698 | +0.05(+0.35%) |
Jul 29, 2009 | 14.18 | 14.50 | 14.16 | 14.41 | 193,107 | +0.08(+0.53%) |
Jul 28, 2009 | 14.40 | 14.46 | 14.06 | 14.34 | 145,410 | -0.13(-0.87%) |
Jul 27, 2009 | 13.94 | 14.46 | 13.86 | 14.46 | 168,485 | +0.57(+4.07%) |
Jul 24, 2009 | 13.90 | 13.99 | 13.50 | 13.90 | 119,431 | -0.24(-1.69%) |
Jul 23, 2009 | 13.26 | 14.14 | 13.26 | 14.14 | 294,750 | +0.83(+6.24%) |
Jul 22, 2009 | 13.04 | 13.43 | 12.98 | 13.31 | 138,760 | +0.13(+0.95%) |
Jul 21, 2009 | 13.51 | 13.53 | 13.01 | 13.18 | 241,471 | -0.21(-1.60%) |
Jul 20, 2009 | 13.69 | 13.73 | 13.24 | 13.39 | 162,188 | -0.18(-1.34%) |
Jul 17, 2009 | 13.82 | 13.95 | 13.49 | 13.58 | 224,272 | -0.19(-1.37%) |
Jul 16, 2009 | 13.62 | 13.82 | 13.34 | 13.77 | 197,189 | +0.06(+0.41%) |
Jul 15, 2009 | 13.58 | 13.75 | 13.26 | 13.71 | 290,374 | +0.36(+2.69%) |
Jul 14, 2009 | 13.70 | 13.77 | 13.29 | 13.35 | 170,440 | -0.41(-2.97%) |
Jul 13, 2009 | 13.24 | 13.76 | 13.12 | 13.76 | 238,691 | +0.51(+3.85%) |
Jul 10, 2009 | 13.19 | 13.33 | 13.01 | 13.25 | 157,159 | +0.01(+0.10%) |
Jul 09, 2009 | 13.24 | 13.45 | 13.20 | 13.24 | 149,080 | +0.13(+0.96%) |
Jul 08, 2009 | 13.34 | 13.60 | 12.95 | 13.11 | 270,376 | -0.21(-1.56%) |
Jul 07, 2009 | 13.43 | 13.55 | 13.26 | 13.32 | 168,822 | -0.06(-0.47%) |
Jul 06, 2009 | 13.38 | 13.45 | 12.94 | 13.38 | 173,584 | -0.01(-0.05%) |
Jul 02, 2009 | 13.54 | 13.72 | 13.21 | 13.39 | 238,852 | -0.41(-2.96%) |