Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.38 | 17.59 | 17.15 | 17.39 | 19,075 | +0.05(+0.32%) |
Sep 29, 2009 | 17.49 | 17.50 | 17.25 | 17.33 | 33,834 | -0.12(-0.68%) |
Sep 28, 2009 | 17.22 | 17.59 | 17.22 | 17.45 | 13,668 | +0.35(+2.07%) |
Sep 25, 2009 | 17.12 | 17.22 | 16.86 | 17.10 | 84,918 | -0.19(-1.10%) |
Sep 24, 2009 | 17.58 | 17.62 | 17.20 | 17.29 | 36,782 | -0.24(-1.35%) |
Sep 23, 2009 | 17.69 | 17.82 | 17.52 | 17.52 | 37,415 | +0.01(+0.05%) |
Sep 22, 2009 | 17.52 | 17.53 | 17.43 | 17.51 | 11,402 | +0.05(+0.31%) |
Sep 21, 2009 | 17.33 | 17.50 | 17.26 | 17.46 | 29,012 | +0.05(+0.31%) |
Sep 18, 2009 | 17.35 | 17.45 | 17.27 | 17.40 | 27,356 | +0.08(+0.47%) |
Sep 17, 2009 | 17.49 | 17.51 | 17.31 | 17.32 | 23,772 | -0.12(-0.68%) |
Sep 16, 2009 | 17.47 | 17.53 | 17.30 | 17.44 | 55,734 | +0.02(+0.10%) |
Sep 15, 2009 | 17.30 | 17.42 | 17.24 | 17.42 | 19,358 | +0.13(+0.74%) |
Sep 14, 2009 | 17.13 | 17.30 | 17.13 | 17.30 | 13,623 | +0.02(+0.10%) |
Sep 11, 2009 | 17.35 | 17.35 | 17.13 | 17.28 | 34,272 | -0.05(-0.26%) |
Sep 10, 2009 | 17.06 | 17.33 | 17.02 | 17.32 | 52,175 | +0.29(+1.71%) |
Sep 09, 2009 | 16.84 | 17.06 | 16.74 | 17.03 | 49,945 | +0.21(+1.24%) |
Sep 08, 2009 | 16.70 | 16.82 | 16.63 | 16.82 | 14,560 | +0.30(+1.84%) |
Sep 04, 2009 | 16.20 | 16.52 | 16.20 | 16.52 | 14,435 | +0.37(+2.28%) |
Sep 03, 2009 | 16.02 | 16.15 | 15.96 | 16.15 | 9,831 | +0.12(+0.76%) |
Sep 02, 2009 | 15.90 | 16.09 | 15.90 | 16.03 | 22,040 | -0.00(-0.02%) |
Sep 01, 2009 | 16.39 | 16.62 | 15.98 | 16.03 | 77,609 | -0.35(-2.11%) |
Aug 31, 2009 | 16.60 | 16.60 | 16.27 | 16.38 | 24,123 | -0.24(-1.42%) |
Aug 28, 2009 | 16.96 | 16.96 | 16.50 | 16.61 | 19,380 | +0.11(+0.66%) |
Aug 27, 2009 | 16.39 | 16.50 | 16.10 | 16.50 | 16,674 | +0.13(+0.78%) |
Aug 26, 2009 | 16.23 | 16.40 | 16.23 | 16.38 | 9,687 | +0.08(+0.48%) |
Aug 25, 2009 | 16.33 | 16.40 | 16.28 | 16.30 | 10,793 | +0.01(+0.08%) |
Aug 24, 2009 | 16.46 | 16.52 | 16.22 | 16.29 | 41,212 | -0.12(-0.72%) |
Aug 21, 2009 | 16.30 | 16.42 | 16.15 | 16.40 | 29,414 | +0.21(+1.29%) |
Aug 20, 2009 | 16.04 | 16.20 | 16.04 | 16.20 | 27,619 | +0.14(+0.85%) |
Aug 19, 2009 | 15.69 | 16.06 | 15.69 | 16.06 | 25,412 | +0.11(+0.68%) |
Aug 18, 2009 | 15.69 | 15.97 | 15.69 | 15.95 | 82,065 | +0.27(+1.72%) |
Aug 17, 2009 | 15.82 | 15.86 | 15.63 | 15.68 | 21,853 | -0.43(-2.68%) |
Aug 14, 2009 | 16.40 | 16.40 | 16.03 | 16.11 | 14,223 | -0.29(-1.78%) |
Aug 13, 2009 | 16.35 | 16.40 | 16.12 | 16.40 | 65,768 | +0.19(+1.18%) |
Aug 12, 2009 | 15.80 | 16.35 | 15.80 | 16.21 | 45,504 | +0.33(+2.05%) |
Aug 11, 2009 | 16.01 | 16.01 | 15.79 | 15.89 | 15,695 | -0.08(-0.50%) |
Aug 10, 2009 | 16.11 | 16.12 | 15.91 | 15.97 | 15,467 | -0.15(-0.90%) |
Aug 07, 2009 | 16.21 | 16.26 | 16.00 | 16.11 | 34,710 | +0.12(+0.74%) |
Aug 06, 2009 | 16.21 | 16.25 | 15.90 | 16.00 | 15,497 | -0.19(-1.18%) |
Aug 05, 2009 | 16.32 | 16.32 | 16.02 | 16.19 | 22,149 | -0.02(-0.11%) |
Aug 04, 2009 | 16.00 | 16.32 | 16.00 | 16.20 | 50,857 | +0.02(+0.11%) |
Aug 03, 2009 | 16.13 | 16.19 | 16.00 | 16.19 | 63,170 | +0.22(+1.37%) |
Jul 31, 2009 | 16.00 | 16.11 | 15.88 | 15.97 | 59,754 | +0.02(+0.11%) |
Jul 30, 2009 | 16.15 | 16.24 | 15.92 | 15.95 | 48,712 | -0.10(-0.62%) |
Jul 29, 2009 | 16.11 | 16.11 | 15.92 | 16.05 | 22,928 | -0.16(-1.01%) |
Jul 28, 2009 | 16.19 | 16.26 | 15.95 | 16.21 | 47,835 | +0.07(+0.45%) |
Jul 27, 2009 | 16.10 | 16.17 | 15.90 | 16.14 | 141,670 | +0.03(+0.17%) |
Jul 24, 2009 | 15.86 | 16.11 | 15.79 | 16.11 | 79,948 | -0.01(-0.06%) |
Jul 23, 2009 | 15.71 | 16.13 | 15.67 | 16.12 | 109,311 | +0.34(+2.13%) |
Jul 22, 2009 | 15.62 | 15.84 | 15.51 | 15.79 | 63,767 | +0.19(+1.22%) |
Jul 21, 2009 | 15.54 | 15.60 | 15.29 | 15.60 | 78,692 | +0.09(+0.59%) |
Jul 20, 2009 | 15.45 | 15.51 | 15.32 | 15.51 | 68,074 | +0.23(+1.49%) |
Jul 17, 2009 | 15.17 | 15.30 | 15.07 | 15.28 | 71,046 | +0.08(+0.54%) |
Jul 16, 2009 | 14.91 | 15.21 | 14.90 | 15.20 | 35,361 | +0.25(+1.64%) |
Jul 15, 2009 | 14.68 | 14.98 | 14.65 | 14.95 | 98,411 | +0.64(+4.45%) |
Jul 14, 2009 | 14.23 | 14.33 | 14.18 | 14.31 | 3,595 | +0.16(+1.16%) |
Jul 13, 2009 | 13.96 | 14.15 | 13.75 | 14.15 | 3,640 | +0.19(+1.37%) |
Jul 10, 2009 | 13.82 | 14.01 | 13.82 | 13.96 | 38,128 | +0.07(+0.52%) |
Jul 09, 2009 | 13.71 | 13.95 | 13.71 | 13.89 | 58,164 | +0.25(+1.80%) |
Jul 08, 2009 | 13.73 | 13.73 | 13.51 | 13.64 | 130,714 | -0.11(-0.79%) |
Jul 07, 2009 | 14.11 | 14.11 | 13.75 | 13.75 | 7,237 | -0.34(-2.42%) |
Jul 06, 2009 | 14.11 | 14.11 | 13.95 | 14.09 | 10,448 | -0.10(-0.69%) |
Jul 02, 2009 | 14.31 | 14.32 | 14.18 | 14.19 | 17,530 | -0.27(-1.87%) |