Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.14 | 17.21 | 16.99 | 17.02 | 21,636 | +0.15(+0.87%) |
Sep 29, 2009 | 17.04 | 17.05 | 16.82 | 16.88 | 18,727 | -0.14(-0.80%) |
Sep 28, 2009 | 17.10 | 17.10 | 16.91 | 17.01 | 10,008 | +0.21(+1.24%) |
Sep 25, 2009 | 16.86 | 17.03 | 16.77 | 16.80 | 19,791 | -0.16(-0.95%) |
Sep 24, 2009 | 17.40 | 17.74 | 16.91 | 16.96 | 23,119 | -0.61(-3.47%) |
Sep 23, 2009 | 17.96 | 17.96 | 17.45 | 17.57 | 67,701 | -0.32(-1.79%) |
Sep 22, 2009 | 17.94 | 17.99 | 17.84 | 17.89 | 19,264 | +0.28(+1.58%) |
Sep 21, 2009 | 17.57 | 17.71 | 17.46 | 17.62 | 32,215 | -0.35(-1.96%) |
Sep 18, 2009 | 17.86 | 17.97 | 17.68 | 17.97 | 24,334 | +0.36(+2.04%) |
Sep 17, 2009 | 17.44 | 17.90 | 17.40 | 17.61 | 47,378 | -0.03(-0.17%) |
Sep 16, 2009 | 17.48 | 17.64 | 17.33 | 17.64 | 20,546 | +0.48(+2.77%) |
Sep 15, 2009 | 16.93 | 17.18 | 16.72 | 17.16 | 54,516 | +0.50(+2.99%) |
Sep 14, 2009 | 16.62 | 16.77 | 16.37 | 16.66 | 30,805 | -0.07(-0.44%) |
Sep 11, 2009 | 16.95 | 16.99 | 16.55 | 16.74 | 91,203 | -0.20(-1.17%) |
Sep 10, 2009 | 16.69 | 16.93 | 16.59 | 16.93 | 14,999 | +0.34(+2.07%) |
Sep 09, 2009 | 16.44 | 16.76 | 16.44 | 16.59 | 39,505 | +0.13(+0.80%) |
Sep 08, 2009 | 15.96 | 16.46 | 15.95 | 16.46 | 21,763 | +0.89(+5.70%) |
Sep 04, 2009 | 15.38 | 15.57 | 15.27 | 15.57 | 23,047 | +0.14(+0.89%) |
Sep 03, 2009 | 15.16 | 15.43 | 15.13 | 15.43 | 25,067 | +0.46(+3.08%) |
Sep 02, 2009 | 15.04 | 15.09 | 14.65 | 14.97 | 32,560 | +0.03(+0.20%) |
Sep 01, 2009 | 15.46 | 15.54 | 14.84 | 14.94 | 46,951 | -0.54(-3.50%) |
Aug 31, 2009 | 15.68 | 15.68 | 15.34 | 15.48 | 11,818 | -0.25(-1.60%) |
Aug 28, 2009 | 15.79 | 15.90 | 15.72 | 15.74 | 17,608 | +0.09(+0.58%) |
Aug 27, 2009 | 15.52 | 15.72 | 15.33 | 15.65 | 37,623 | -0.05(-0.33%) |
Aug 26, 2009 | 15.86 | 15.92 | 15.59 | 15.70 | 23,733 | -0.27(-1.72%) |
Aug 25, 2009 | 15.88 | 16.04 | 15.85 | 15.97 | 21,251 | +0.09(+0.57%) |
Aug 24, 2009 | 16.11 | 16.14 | 15.81 | 15.88 | 39,918 | -0.05(-0.30%) |
Aug 21, 2009 | 15.90 | 16.03 | 15.84 | 15.93 | 30,939 | +0.11(+0.68%) |
Aug 20, 2009 | 15.87 | 15.95 | 15.79 | 15.82 | 60,465 | -0.02(-0.14%) |
Aug 19, 2009 | 15.56 | 15.92 | 15.43 | 15.84 | 34,532 | +0.01(+0.05%) |
Aug 18, 2009 | 16.07 | 16.07 | 15.83 | 15.84 | 22,584 | +0.01(+0.05%) |
Aug 17, 2009 | 15.83 | 15.87 | 15.76 | 15.83 | 33,638 | -0.70(-4.21%) |
Aug 14, 2009 | 16.69 | 16.69 | 16.37 | 16.52 | 12,075 | -0.15(-0.92%) |
Aug 13, 2009 | 17.07 | 17.07 | 16.49 | 16.68 | 62,433 | -0.16(-0.96%) |
Aug 12, 2009 | 16.84 | 17.01 | 16.70 | 16.84 | 32,667 | -0.08(-0.47%) |
Aug 11, 2009 | 17.04 | 17.05 | 16.82 | 16.92 | 25,863 | -0.11(-0.62%) |
Aug 10, 2009 | 17.02 | 17.09 | 16.99 | 17.03 | 27,194 | -0.02(-0.11%) |
Aug 07, 2009 | 17.26 | 17.26 | 16.93 | 17.04 | 67,066 | -0.05(-0.30%) |
Aug 06, 2009 | 17.53 | 17.53 | 16.96 | 17.10 | 36,775 | -0.26(-1.48%) |
Aug 05, 2009 | 17.51 | 17.54 | 17.14 | 17.35 | 83,304 | -0.15(-0.88%) |
Aug 04, 2009 | 17.49 | 17.68 | 17.47 | 17.51 | 21,199 | +0.00(+0.00%) |
Aug 03, 2009 | 17.26 | 17.61 | 17.26 | 17.51 | 40,074 | +0.41(+2.40%) |
Jul 31, 2009 | 17.15 | 17.18 | 16.86 | 17.10 | 171,922 | -0.15(-0.87%) |
Jul 30, 2009 | 17.18 | 17.45 | 17.17 | 17.25 | 16,905 | +0.42(+2.50%) |
Jul 29, 2009 | 16.93 | 16.97 | 16.76 | 16.82 | 27,382 | -0.53(-3.06%) |
Jul 28, 2009 | 17.65 | 17.65 | 16.93 | 17.36 | 45,935 | -0.45(-2.52%) |
Jul 27, 2009 | 17.91 | 17.99 | 17.60 | 17.81 | 56,131 | +0.04(+0.20%) |
Jul 24, 2009 | 17.11 | 17.84 | 17.11 | 17.77 | 42,725 | +0.76(+4.49%) |
Jul 23, 2009 | 16.47 | 17.06 | 16.47 | 17.01 | 34,465 | +0.50(+3.02%) |
Jul 22, 2009 | 16.51 | 16.68 | 16.48 | 16.51 | 16,125 | -0.12(-0.75%) |
Jul 21, 2009 | 16.53 | 16.74 | 16.39 | 16.63 | 32,305 | +0.45(+2.80%) |
Jul 20, 2009 | 16.36 | 16.36 | 16.12 | 16.18 | 15,565 | +0.18(+1.15%) |
Jul 17, 2009 | 16.11 | 16.11 | 15.95 | 16.00 | 14,371 | -0.18(-1.13%) |
Jul 16, 2009 | 15.93 | 16.21 | 15.81 | 16.18 | 23,804 | +0.25(+1.56%) |
Jul 15, 2009 | 15.32 | 15.95 | 15.32 | 15.93 | 15,375 | +0.75(+4.97%) |
Jul 14, 2009 | 15.45 | 15.45 | 14.99 | 15.18 | 26,758 | -0.21(-1.33%) |
Jul 13, 2009 | 15.07 | 15.38 | 14.85 | 15.38 | 21,986 | +0.38(+2.54%) |
Jul 10, 2009 | 15.00 | 15.21 | 14.90 | 15.00 | 9,332 | -0.29(-1.92%) |
Jul 09, 2009 | 15.35 | 15.53 | 15.19 | 15.29 | 26,951 | +0.23(+1.51%) |
Jul 08, 2009 | 15.38 | 15.38 | 14.77 | 15.07 | 17,732 | -0.23(-1.48%) |
Jul 07, 2009 | 15.58 | 15.80 | 15.29 | 15.29 | 18,130 | -0.57(-3.59%) |
Jul 06, 2009 | 16.30 | 16.30 | 15.65 | 15.86 | 24,738 | -0.70(-4.20%) |
Jul 02, 2009 | 16.72 | 16.90 | 16.47 | 16.56 | 50,716 | -0.34(-2.00%) |