Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.96 | 17.26 | 16.96 | 17.09 | 8,084 | -0.14(-0.81%) |
Sep 29, 2009 | 17.28 | 17.32 | 17.22 | 17.22 | 17,111 | +0.06(+0.36%) |
Sep 28, 2009 | 16.95 | 17.16 | 16.95 | 17.16 | 3,517 | +0.49(+2.92%) |
Sep 25, 2009 | 16.78 | 16.82 | 16.65 | 16.68 | 3,768 | -0.14(-0.82%) |
Sep 24, 2009 | 17.13 | 17.18 | 16.81 | 16.81 | 8,889 | -0.27(-1.56%) |
Sep 23, 2009 | 17.26 | 17.27 | 17.08 | 17.08 | 7,582 | -0.13(-0.76%) |
Sep 22, 2009 | 17.24 | 17.25 | 17.21 | 17.21 | 893 | +0.13(+0.76%) |
Sep 21, 2009 | 17.11 | 17.18 | 17.05 | 17.08 | 2,702 | -0.12(-0.70%) |
Sep 18, 2009 | 17.28 | 17.28 | 17.14 | 17.20 | 3,230 | -0.05(-0.27%) |
Sep 17, 2009 | 17.37 | 17.37 | 17.23 | 17.25 | 2,130 | -0.02(-0.13%) |
Sep 16, 2009 | 17.00 | 17.27 | 17.00 | 17.27 | 5,175 | +0.33(+1.95%) |
Sep 15, 2009 | 16.88 | 17.00 | 16.84 | 16.94 | 11,358 | +0.09(+0.56%) |
Sep 14, 2009 | 16.83 | 16.87 | 16.80 | 16.85 | 1,554 | -0.05(-0.32%) |
Sep 11, 2009 | 16.81 | 16.90 | 16.81 | 16.90 | 3,924 | -0.02(-0.12%) |
Sep 10, 2009 | 16.67 | 16.92 | 16.67 | 16.92 | 1,000 | +0.16(+0.95%) |
Sep 09, 2009 | 16.50 | 16.80 | 16.50 | 16.76 | 9,768 | +0.12(+0.72%) |
Sep 08, 2009 | 16.67 | 16.67 | 16.56 | 16.64 | 17,259 | +0.16(+0.97%) |
Sep 04, 2009 | 16.29 | 16.48 | 16.29 | 16.48 | 1,509 | +0.22(+1.35%) |
Sep 03, 2009 | 16.27 | 16.27 | 16.14 | 16.26 | 1,506 | +0.08(+0.49%) |
Sep 02, 2009 | 16.14 | 16.23 | 16.14 | 16.18 | 8,569 | -0.06(-0.37%) |
Sep 01, 2009 | 16.65 | 16.75 | 16.24 | 16.24 | 9,346 | -0.36(-2.15%) |
Aug 31, 2009 | 16.54 | 16.60 | 16.54 | 16.60 | 7,147 | -0.07(-0.43%) |
Aug 28, 2009 | 16.78 | 16.78 | 16.59 | 16.67 | 7,246 | -0.01(-0.07%) |
Aug 27, 2009 | 16.66 | 16.68 | 16.50 | 16.68 | 8,312 | -0.00(-0.02%) |
Aug 26, 2009 | 16.75 | 16.75 | 16.68 | 16.68 | 2,840 | -0.09(-0.51%) |
Aug 25, 2009 | 16.74 | 16.78 | 16.74 | 16.77 | 4,357 | +0.19(+1.15%) |
Aug 24, 2009 | 16.81 | 16.81 | 16.58 | 16.58 | 5,921 | -0.07(-0.42%) |
Aug 21, 2009 | 16.51 | 16.68 | 16.50 | 16.65 | 4,548 | +0.27(+1.65%) |
Aug 20, 2009 | 16.23 | 16.38 | 16.17 | 16.38 | 13,855 | +0.21(+1.28%) |
Aug 19, 2009 | 16.13 | 16.25 | 16.04 | 16.17 | 7,305 | -0.01(-0.08%) |
Aug 18, 2009 | 16.18 | 16.20 | 16.06 | 16.19 | 4,996 | +0.09(+0.53%) |
Aug 17, 2009 | 16.27 | 16.27 | 16.08 | 16.10 | 12,890 | -0.35(-2.10%) |
Aug 14, 2009 | 16.35 | 16.45 | 16.28 | 16.45 | 19,400 | -0.22(-1.34%) |
Aug 13, 2009 | 16.66 | 16.68 | 16.52 | 16.67 | 10,167 | +0.06(+0.35%) |
Aug 12, 2009 | 16.54 | 16.67 | 16.54 | 16.61 | 4,695 | +0.34(+2.10%) |
Aug 11, 2009 | 16.47 | 16.47 | 16.23 | 16.27 | 10,671 | -0.24(-1.45%) |
Aug 10, 2009 | 16.50 | 16.57 | 16.47 | 16.51 | 5,612 | +0.03(+0.17%) |
Aug 07, 2009 | 16.47 | 16.57 | 16.35 | 16.48 | 7,769 | +0.16(+0.99%) |
Aug 06, 2009 | 16.54 | 16.54 | 16.19 | 16.32 | 14,517 | -0.07(-0.40%) |
Aug 05, 2009 | 16.46 | 16.50 | 16.24 | 16.39 | 5,143 | -0.11(-0.70%) |
Aug 04, 2009 | 16.44 | 16.50 | 16.38 | 16.50 | 2,060 | +0.24(+1.45%) |
Aug 03, 2009 | 16.29 | 16.29 | 16.21 | 16.26 | 3,289 | +0.06(+0.40%) |
Jul 31, 2009 | 16.21 | 16.21 | 16.16 | 16.20 | 2,554 | +0.05(+0.31%) |
Jul 30, 2009 | 15.96 | 16.23 | 15.96 | 16.15 | 4,364 | +0.26(+1.64%) |
Jul 29, 2009 | 15.93 | 15.93 | 15.89 | 15.89 | 367 | -0.01(-0.07%) |
Jul 28, 2009 | 15.83 | 15.90 | 15.82 | 15.90 | 2,865 | +0.05(+0.32%) |
Jul 27, 2009 | 15.85 | 15.93 | 15.84 | 15.85 | 6,506 | +0.08(+0.51%) |
Jul 24, 2009 | 15.72 | 15.81 | 15.72 | 15.77 | 2,937 | +0.06(+0.36%) |
Jul 23, 2009 | 15.45 | 15.71 | 15.45 | 15.71 | 1,550 | +0.27(+1.77%) |
Jul 22, 2009 | 15.27 | 15.49 | 15.27 | 15.44 | 2,125 | +0.17(+1.11%) |
Jul 21, 2009 | 15.43 | 15.43 | 15.23 | 15.27 | 2,098 | +0.04(+0.24%) |
Jul 20, 2009 | 15.29 | 15.29 | 15.17 | 15.23 | 8,075 | +0.06(+0.42%) |
Jul 17, 2009 | 15.20 | 15.20 | 15.16 | 15.17 | 3,002 | -0.10(-0.65%) |
Jul 16, 2009 | 15.13 | 15.27 | 15.10 | 15.27 | 2,310 | +0.06(+0.39%) |
Jul 15, 2009 | 14.71 | 15.21 | 14.71 | 15.21 | 7,717 | +0.46(+3.13%) |
Jul 14, 2009 | 14.89 | 14.89 | 14.75 | 14.75 | 1,927 | +0.04(+0.27%) |
Jul 13, 2009 | 14.43 | 14.71 | 14.34 | 14.71 | 2,409 | +0.43(+3.01%) |
Jul 10, 2009 | 14.27 | 14.30 | 14.27 | 14.28 | 2,370 | -0.03(-0.21%) |
Jul 09, 2009 | 14.28 | 14.33 | 14.26 | 14.31 | 9,451 | +0.10(+0.71%) |
Jul 08, 2009 | 14.36 | 14.36 | 14.05 | 14.21 | 4,401 | -0.11(-0.77%) |
Jul 07, 2009 | 14.64 | 14.64 | 14.32 | 14.32 | 5,121 | -0.36(-2.46%) |
Jul 06, 2009 | 14.51 | 14.68 | 14.50 | 14.68 | 4,478 | +0.08(+0.56%) |
Jul 02, 2009 | 14.85 | 14.85 | 14.60 | 14.60 | 5,426 | -0.49(-3.23%) |