Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.00 | 16.14 | 16.00 | 16.05 | 1,214 | +0.01(+0.06%) |
Sep 29, 2009 | 16.02 | 16.40 | 16.01 | 16.04 | 3,578 | +0.04(+0.25%) |
Sep 28, 2009 | 15.71 | 16.09 | 15.71 | 16.00 | 8,545 | -0.47(-2.85%) |
Sep 25, 2009 | 16.60 | 16.60 | 16.47 | 16.47 | 4,660 | -0.18(-1.08%) |
Sep 24, 2009 | 16.35 | 16.65 | 16.35 | 16.65 | 1,182 | +0.00(+0.00%) |
Sep 23, 2009 | 16.78 | 16.79 | 16.65 | 16.65 | 15,793 | +0.00(+0.00%) |
Sep 22, 2009 | 16.40 | 16.65 | 16.40 | 16.65 | 5,041 | +0.00(+0.00%) |
Sep 21, 2009 | 16.60 | 16.65 | 16.60 | 16.65 | 855 | +0.25(+1.52%) |
Sep 18, 2009 | 16.40 | 16.40 | 16.30 | 16.40 | 2,559 | -0.25(-1.50%) |
Sep 17, 2009 | 16.75 | 16.85 | 16.54 | 16.65 | 26,139 | +0.40(+2.46%) |
Sep 16, 2009 | 16.05 | 16.30 | 16.05 | 16.25 | 10,705 | +0.28(+1.75%) |
Sep 15, 2009 | 16.00 | 16.13 | 15.88 | 15.97 | 4,560 | -0.53(-3.21%) |
Sep 14, 2009 | 16.27 | 16.60 | 16.27 | 16.50 | 2,173 | +0.10(+0.61%) |
Sep 11, 2009 | 16.40 | 16.40 | 16.20 | 16.40 | 4,149 | -0.40(-2.38%) |
Sep 10, 2009 | 16.43 | 16.80 | 16.43 | 16.80 | 2,415 | +0.10(+0.60%) |
Sep 09, 2009 | 16.80 | 16.80 | 16.70 | 16.70 | 4,654 | +0.30(+1.83%) |
Sep 08, 2009 | 16.74 | 16.74 | 16.40 | 16.40 | 3,111 | +0.55(+3.47%) |
Sep 04, 2009 | 15.60 | 15.85 | 15.60 | 15.85 | 7,093 | +0.95(+6.38%) |
Sep 03, 2009 | 14.70 | 15.00 | 14.70 | 14.90 | 7,144 | +0.15(+1.02%) |
Sep 02, 2009 | 14.93 | 14.93 | 14.75 | 14.75 | 6,319 | +0.20(+1.37%) |
Sep 01, 2009 | 15.00 | 15.02 | 14.50 | 14.55 | 74,299 | -0.15(-1.02%) |
Aug 31, 2009 | 15.00 | 15.00 | 14.70 | 14.70 | 3,900 | -0.24(-1.61%) |
Aug 28, 2009 | 14.99 | 14.99 | 14.76 | 14.94 | 6,549 | +0.24(+1.63%) |
Aug 27, 2009 | 15.00 | 15.00 | 14.70 | 14.70 | 2,513 | -0.65(-4.23%) |
Aug 26, 2009 | 15.37 | 15.44 | 15.25 | 15.35 | 3,784 | -0.10(-0.65%) |
Aug 25, 2009 | 15.40 | 15.50 | 15.40 | 15.45 | 10,362 | +0.20(+1.31%) |
Aug 24, 2009 | 15.60 | 15.60 | 15.25 | 15.25 | 2,657 | +0.10(+0.66%) |
Aug 21, 2009 | 14.79 | 15.15 | 14.79 | 15.15 | 5,118 | +0.70(+4.84%) |
Aug 20, 2009 | 14.66 | 14.66 | 14.42 | 14.45 | 942 | -0.01(-0.07%) |
Aug 19, 2009 | 14.29 | 14.60 | 14.29 | 14.46 | 2,865 | -0.44(-2.95%) |
Aug 18, 2009 | 14.80 | 14.90 | 14.68 | 14.90 | 1,699 | +0.25(+1.71%) |
Aug 17, 2009 | 14.65 | 14.95 | 14.65 | 14.65 | 6,227 | -0.46(-3.04%) |
Aug 14, 2009 | 15.40 | 15.40 | 15.00 | 15.11 | 2,499 | -0.14(-0.92%) |
Aug 13, 2009 | 15.05 | 15.40 | 15.05 | 15.25 | 8,387 | +0.45(+3.04%) |
Aug 12, 2009 | 14.80 | 15.05 | 14.80 | 14.80 | 3,858 | -0.21(-1.40%) |
Aug 11, 2009 | 15.00 | 15.08 | 15.00 | 15.01 | 1,430 | +0.84(+5.93%) |
Aug 10, 2009 | 14.44 | 14.44 | 14.17 | 14.17 | 300 | +0.22(+1.58%) |
Aug 07, 2009 | 13.76 | 14.11 | 13.76 | 13.95 | 2,229 | +0.00(+0.00%) |
Aug 06, 2009 | 14.00 | 14.00 | 13.90 | 13.95 | 1,725 | +0.09(+0.65%) |
Aug 05, 2009 | 14.00 | 14.00 | 13.86 | 13.86 | 2,294 | -0.30(-2.12%) |
Aug 04, 2009 | 14.10 | 14.30 | 14.10 | 14.16 | 1,549 | +0.01(+0.07%) |
Aug 03, 2009 | 14.35 | 14.35 | 14.05 | 14.15 | 5,035 | +0.65(+4.81%) |
Jul 31, 2009 | 13.25 | 13.52 | 13.25 | 13.50 | 3,501 | +0.10(+0.75%) |
Jul 30, 2009 | 13.30 | 13.50 | 13.30 | 13.40 | 1,277 | +0.20(+1.52%) |
Jul 29, 2009 | 13.32 | 13.45 | 13.20 | 13.20 | 11,430 | -0.24(-1.79%) |
Jul 28, 2009 | 13.37 | 13.44 | 13.25 | 13.44 | 7,993 | +0.13(+0.98%) |
Jul 27, 2009 | 13.32 | 13.32 | 13.10 | 13.31 | 3,571 | -0.17(-1.26%) |
Jul 24, 2009 | 13.39 | 13.48 | 13.26 | 13.48 | 8,057 | -0.07(-0.52%) |
Jul 23, 2009 | 13.40 | 13.55 | 13.40 | 13.55 | 2,559 | +0.51(+3.91%) |
Jul 22, 2009 | 12.82 | 13.05 | 12.82 | 13.04 | 1,247 | +0.02(+0.15%) |
Jul 21, 2009 | 13.20 | 13.20 | 12.90 | 13.02 | 18,457 | -0.78(-5.65%) |
Jul 20, 2009 | 13.60 | 13.90 | 13.60 | 13.80 | 10,907 | +0.95(+7.39%) |
Jul 17, 2009 | 12.60 | 12.89 | 12.60 | 12.85 | 4,084 | +0.75(+6.20%) |
Jul 16, 2009 | 11.82 | 12.10 | 11.82 | 12.10 | 4,105 | +0.10(+0.83%) |
Jul 15, 2009 | 11.85 | 12.00 | 11.85 | 12.00 | 1,051 | +0.38(+3.27%) |
Jul 14, 2009 | 11.40 | 11.62 | 11.40 | 11.62 | 3,076 | +0.22(+1.93%) |
Jul 13, 2009 | 11.17 | 11.40 | 11.17 | 11.40 | 2,863 | -0.30(-2.56%) |
Jul 10, 2009 | 11.47 | 11.70 | 11.47 | 11.70 | 956 | -0.02(-0.17%) |
Jul 09, 2009 | 11.68 | 11.95 | 11.68 | 11.72 | 4,254 | -0.18(-1.51%) |
Jul 08, 2009 | 11.65 | 11.95 | 11.65 | 11.90 | 1,607 | +0.55(+4.85%) |
Jul 07, 2009 | 11.40 | 11.60 | 11.35 | 11.35 | 2,816 | +0.12(+1.07%) |
Jul 06, 2009 | 11.16 | 11.35 | 11.16 | 11.23 | 5,718 | -0.12(-1.06%) |
Jul 02, 2009 | 11.50 | 11.55 | 11.35 | 11.35 | 5,109 | -0.45(-3.81%) |