Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.43 | 16.53 | 16.42 | 16.42 | 1,700 | -0.08(-0.47%) |
Sep 29, 2009 | 16.42 | 16.72 | 16.42 | 16.50 | 22,612 | +0.00(+0.00%) |
Sep 28, 2009 | 16.72 | 16.72 | 16.50 | 16.50 | 511 | +0.08(+0.48%) |
Sep 25, 2009 | 16.44 | 16.59 | 16.42 | 16.42 | 5,626 | -0.04(-0.24%) |
Sep 24, 2009 | 16.45 | 16.80 | 16.45 | 16.46 | 4,091 | -0.04(-0.24%) |
Sep 23, 2009 | 16.61 | 16.67 | 16.34 | 16.50 | 43,767 | +0.02(+0.10%) |
Sep 22, 2009 | 16.45 | 16.69 | 16.45 | 16.49 | 4,730 | +0.06(+0.38%) |
Sep 21, 2009 | 16.63 | 16.63 | 16.38 | 16.42 | 8,694 | -0.05(-0.28%) |
Sep 18, 2009 | 16.84 | 16.92 | 16.42 | 16.47 | 2,947 | +0.03(+0.19%) |
Sep 17, 2009 | 16.46 | 16.78 | 16.44 | 16.44 | 3,452 | +0.02(+0.14%) |
Sep 16, 2009 | 16.40 | 16.74 | 16.06 | 16.42 | 1,534 | +0.19(+1.16%) |
Sep 15, 2009 | 16.24 | 16.49 | 16.23 | 16.23 | 767 | -0.16(-1.00%) |
Sep 14, 2009 | 15.84 | 16.39 | 15.84 | 16.39 | 2,451 | +0.59(+3.76%) |
Sep 11, 2009 | 16.05 | 16.42 | 15.80 | 15.80 | 10,101 | -0.40(-2.46%) |
Sep 10, 2009 | 16.42 | 16.59 | 16.20 | 16.20 | 1,790 | -0.34(-2.03%) |
Sep 09, 2009 | 16.77 | 16.81 | 16.53 | 16.53 | 2,109 | -0.20(-1.17%) |
Sep 08, 2009 | 16.57 | 16.81 | 16.49 | 16.73 | 3,963 | +0.23(+1.37%) |
Sep 04, 2009 | 16.46 | 16.57 | 16.44 | 16.50 | 2,391 | +0.06(+0.38%) |
Sep 03, 2009 | 16.32 | 16.65 | 16.32 | 16.44 | 6,712 | +0.01(+0.05%) |
Sep 02, 2009 | 16.45 | 16.63 | 16.42 | 16.43 | 10,229 | -0.20(-1.22%) |
Sep 01, 2009 | 16.81 | 16.81 | 16.46 | 16.63 | 4,381 | -0.36(-2.12%) |
Aug 31, 2009 | 16.43 | 16.99 | 16.42 | 16.99 | 23,527 | +0.47(+2.84%) |
Aug 28, 2009 | 16.51 | 16.74 | 16.50 | 16.53 | 639 | +0.03(+0.19%) |
Aug 27, 2009 | 16.74 | 17.05 | 16.49 | 16.49 | 4,091 | -0.31(-1.86%) |
Aug 26, 2009 | 16.47 | 16.81 | 16.47 | 16.81 | 3,196 | +0.28(+1.70%) |
Aug 25, 2009 | 16.81 | 16.81 | 16.45 | 16.53 | 3,337 | -0.29(-1.72%) |
Aug 24, 2009 | 16.58 | 16.84 | 16.58 | 16.81 | 5,168 | +0.39(+2.38%) |
Aug 21, 2009 | 16.42 | 16.55 | 16.42 | 16.42 | 779 | +0.00(+0.00%) |
Aug 20, 2009 | 16.87 | 16.87 | 16.42 | 16.42 | 3,324 | -0.09(-0.57%) |
Aug 19, 2009 | 17.03 | 17.03 | 16.52 | 16.52 | 2,405 | -0.27(-1.58%) |
Aug 18, 2009 | 16.63 | 16.78 | 16.45 | 16.78 | 3,068 | +0.35(+2.14%) |
Aug 17, 2009 | 16.42 | 16.60 | 16.42 | 16.43 | 5,626 | +0.01(+0.05%) |
Aug 14, 2009 | 16.42 | 16.62 | 16.42 | 16.42 | 2,589 | +0.00(+0.00%) |
Aug 13, 2009 | 16.50 | 16.63 | 16.42 | 16.42 | 2,587 | -0.22(-1.32%) |
Aug 12, 2009 | 16.43 | 16.64 | 16.42 | 16.64 | 2,173 | +0.00(+0.00%) |
Aug 11, 2009 | 16.44 | 16.64 | 16.44 | 16.64 | 2,429 | -0.15(-0.88%) |
Aug 10, 2009 | 17.11 | 17.11 | 16.50 | 16.79 | 1,150 | -0.02(-0.14%) |
Aug 07, 2009 | 16.62 | 16.81 | 16.48 | 16.81 | 3,963 | +0.20(+1.18%) |
Aug 06, 2009 | 16.43 | 16.62 | 16.29 | 16.62 | 1,929 | -0.04(-0.23%) |
Aug 05, 2009 | 16.40 | 16.66 | 16.40 | 16.66 | 5,370 | -0.10(-0.61%) |
Aug 04, 2009 | 16.38 | 16.82 | 16.38 | 16.76 | 9,387 | +0.53(+3.28%) |
Aug 03, 2009 | 16.03 | 16.23 | 16.03 | 16.23 | 3,963 | +0.35(+2.22%) |
Jul 31, 2009 | 15.97 | 16.23 | 15.72 | 15.88 | 13,042 | +0.20(+1.25%) |
Jul 30, 2009 | 17.40 | 17.78 | 15.41 | 15.68 | 19,624 | -1.52(-8.82%) |
Jul 29, 2009 | 17.20 | 17.21 | 17.20 | 17.20 | 1,790 | +0.23(+1.34%) |
Jul 28, 2009 | 17.21 | 17.74 | 16.83 | 16.97 | 10,478 | -0.55(-3.13%) |
Jul 27, 2009 | 17.18 | 17.95 | 17.06 | 17.52 | 6,393 | +1.09(+6.67%) |
Jul 24, 2009 | 15.83 | 16.81 | 15.64 | 16.42 | 358 | +0.78(+5.00%) |
Jul 23, 2009 | 16.04 | 16.08 | 15.64 | 15.64 | 11,891 | -0.70(-4.31%) |
Jul 22, 2009 | 16.40 | 16.81 | 16.07 | 16.35 | 6,125 | -0.08(-0.48%) |
Jul 21, 2009 | 15.92 | 16.42 | 15.92 | 16.42 | 3,086 | +0.39(+2.44%) |
Jul 20, 2009 | 16.42 | 16.42 | 15.64 | 16.03 | 9,717 | +0.20(+1.23%) |
Jul 17, 2009 | 16.23 | 16.23 | 15.84 | 15.84 | 1,022 | -0.43(-2.64%) |
Jul 16, 2009 | 16.35 | 16.46 | 16.11 | 16.27 | 4,475 | -0.29(-1.75%) |
Jul 15, 2009 | 16.42 | 17.21 | 16.42 | 16.56 | 23,376 | +0.21(+1.29%) |
Jul 14, 2009 | 16.84 | 16.84 | 16.35 | 16.35 | 1,662 | -0.21(-1.28%) |
Jul 13, 2009 | 16.67 | 16.84 | 16.56 | 16.56 | 2,410 | -0.36(-2.13%) |
Jul 10, 2009 | 16.80 | 16.92 | 16.79 | 16.92 | 383 | +0.12(+0.70%) |
Jul 09, 2009 | 16.95 | 17.10 | 16.80 | 16.80 | 4,200 | -0.02(-0.09%) |
Jul 08, 2009 | 16.62 | 16.81 | 16.50 | 16.81 | 11,383 | +0.23(+1.37%) |
Jul 07, 2009 | 16.55 | 16.81 | 16.55 | 16.59 | 1,598 | -0.03(-0.19%) |
Jul 06, 2009 | 16.68 | 16.68 | 16.44 | 16.62 | 1,406 | -0.08(-0.47%) |
Jul 02, 2009 | 16.64 | 16.92 | 16.63 | 16.70 | 6,131 | -0.15(-0.88%) |