Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.97 | 15.97 | 15.41 | 15.50 | 51,756 | -0.46(-2.89%) |
Sep 29, 2009 | 16.22 | 16.29 | 15.85 | 15.96 | 44,307 | -0.19(-1.19%) |
Sep 28, 2009 | 15.89 | 16.27 | 15.89 | 16.16 | 53,283 | +0.24(+1.53%) |
Sep 25, 2009 | 15.68 | 15.91 | 15.68 | 15.91 | 10,252 | +0.13(+0.82%) |
Sep 24, 2009 | 15.66 | 15.84 | 15.66 | 15.78 | 12,972 | +0.14(+0.90%) |
Sep 23, 2009 | 15.63 | 15.96 | 15.60 | 15.64 | 20,534 | +0.02(+0.10%) |
Sep 22, 2009 | 15.90 | 16.02 | 15.60 | 15.63 | 16,487 | -0.12(-0.79%) |
Sep 21, 2009 | 15.84 | 16.00 | 15.61 | 15.75 | 15,114 | -0.17(-1.04%) |
Sep 18, 2009 | 16.13 | 16.13 | 15.80 | 15.92 | 70,578 | -0.12(-0.78%) |
Sep 17, 2009 | 16.12 | 16.12 | 15.60 | 16.04 | 19,771 | -0.05(-0.29%) |
Sep 16, 2009 | 15.93 | 16.09 | 15.91 | 16.09 | 25,807 | +0.16(+1.01%) |
Sep 15, 2009 | 15.94 | 16.09 | 15.73 | 15.93 | 15,942 | +0.01(+0.03%) |
Sep 14, 2009 | 15.77 | 16.17 | 15.71 | 15.92 | 23,144 | +0.01(+0.07%) |
Sep 11, 2009 | 16.14 | 16.14 | 15.81 | 15.91 | 3,588 | -0.05(-0.33%) |
Sep 10, 2009 | 15.62 | 16.04 | 15.58 | 15.96 | 14,260 | +0.35(+2.23%) |
Sep 09, 2009 | 15.49 | 15.76 | 15.49 | 15.62 | 17,791 | +0.08(+0.50%) |
Sep 08, 2009 | 15.71 | 15.82 | 15.32 | 15.54 | 43,283 | -0.39(-2.48%) |
Sep 04, 2009 | 15.58 | 15.94 | 15.37 | 15.93 | 40,332 | +0.28(+1.79%) |
Sep 03, 2009 | 15.74 | 16.03 | 15.46 | 15.65 | 20,062 | -0.09(-0.59%) |
Sep 02, 2009 | 15.81 | 16.20 | 15.73 | 15.75 | 15,092 | -0.13(-0.85%) |
Sep 01, 2009 | 16.11 | 16.56 | 15.87 | 15.88 | 45,089 | -0.33(-2.02%) |
Aug 31, 2009 | 16.17 | 16.39 | 16.12 | 16.21 | 35,091 | -0.11(-0.70%) |
Aug 28, 2009 | 17.20 | 17.20 | 16.16 | 16.32 | 29,118 | -0.79(-4.61%) |
Aug 27, 2009 | 16.86 | 17.11 | 16.67 | 17.11 | 13,765 | +0.16(+0.92%) |
Aug 26, 2009 | 16.82 | 17.12 | 16.66 | 16.96 | 19,357 | +0.00(+0.00%) |
Aug 25, 2009 | 16.99 | 17.07 | 16.77 | 16.96 | 19,507 | +0.00(+0.00%) |
Aug 24, 2009 | 17.24 | 17.47 | 16.77 | 16.96 | 13,288 | -0.20(-1.15%) |
Aug 21, 2009 | 17.38 | 17.39 | 16.88 | 17.15 | 58,366 | -0.02(-0.09%) |
Aug 20, 2009 | 17.06 | 17.17 | 16.97 | 17.17 | 18,163 | +0.12(+0.73%) |
Aug 19, 2009 | 16.77 | 17.49 | 16.77 | 17.04 | 31,541 | -0.02(-0.12%) |
Aug 18, 2009 | 17.12 | 17.24 | 16.91 | 17.07 | 27,053 | -0.02(-0.12%) |
Aug 17, 2009 | 17.09 | 17.44 | 16.82 | 17.09 | 13,293 | -0.22(-1.29%) |
Aug 14, 2009 | 17.47 | 17.59 | 17.10 | 17.31 | 32,244 | -0.12(-0.71%) |
Aug 13, 2009 | 17.50 | 17.62 | 17.21 | 17.43 | 16,541 | -0.03(-0.15%) |
Aug 12, 2009 | 17.55 | 17.75 | 17.23 | 17.46 | 36,287 | +0.08(+0.45%) |
Aug 11, 2009 | 17.45 | 17.51 | 17.22 | 17.38 | 32,188 | -0.21(-1.21%) |
Aug 10, 2009 | 17.27 | 17.61 | 17.27 | 17.60 | 10,298 | +0.17(+0.95%) |
Aug 07, 2009 | 17.05 | 17.65 | 17.05 | 17.43 | 39,486 | +0.64(+3.84%) |
Aug 06, 2009 | 17.09 | 17.28 | 16.70 | 16.79 | 19,191 | -0.41(-2.39%) |
Aug 05, 2009 | 17.77 | 18.05 | 17.01 | 17.20 | 37,090 | -1.09(-5.96%) |
Aug 04, 2009 | 17.95 | 18.45 | 17.88 | 18.29 | 16,468 | +0.24(+1.35%) |
Aug 03, 2009 | 17.96 | 18.09 | 17.73 | 18.04 | 19,574 | +0.06(+0.32%) |
Jul 31, 2009 | 17.95 | 18.12 | 17.65 | 17.98 | 33,302 | -0.08(-0.46%) |
Jul 30, 2009 | 17.91 | 18.56 | 17.91 | 18.07 | 36,663 | +0.18(+0.99%) |
Jul 29, 2009 | 17.58 | 18.06 | 17.58 | 17.89 | 10,404 | -0.25(-1.40%) |
Jul 28, 2009 | 17.80 | 18.30 | 17.80 | 18.15 | 16,899 | +0.18(+1.01%) |
Jul 27, 2009 | 17.65 | 17.98 | 17.62 | 17.96 | 30,399 | +0.13(+0.76%) |
Jul 24, 2009 | 17.96 | 18.17 | 17.59 | 17.83 | 16,333 | -0.32(-1.77%) |
Jul 23, 2009 | 18.17 | 18.79 | 17.83 | 18.15 | 59,131 | -0.23(-1.24%) |
Jul 22, 2009 | 17.72 | 18.47 | 17.44 | 18.38 | 23,897 | +0.30(+1.67%) |
Jul 21, 2009 | 17.50 | 18.08 | 17.49 | 18.08 | 18,136 | -0.09(-0.51%) |
Jul 20, 2009 | 18.44 | 18.45 | 17.81 | 18.17 | 15,090 | -0.12(-0.65%) |
Jul 17, 2009 | 18.36 | 18.36 | 17.89 | 18.29 | 37,659 | +0.02(+0.08%) |
Jul 16, 2009 | 18.23 | 18.72 | 18.17 | 18.28 | 54,537 | -0.10(-0.56%) |
Jul 15, 2009 | 17.91 | 18.74 | 17.78 | 18.38 | 67,267 | +0.55(+3.06%) |
Jul 14, 2009 | 17.96 | 17.98 | 17.68 | 17.83 | 12,149 | -0.09(-0.52%) |
Jul 13, 2009 | 17.06 | 17.93 | 16.93 | 17.93 | 39,169 | +0.88(+5.18%) |
Jul 10, 2009 | 16.84 | 17.05 | 16.79 | 17.04 | 11,768 | -0.09(-0.55%) |
Jul 09, 2009 | 17.08 | 17.22 | 16.64 | 17.14 | 35,586 | +0.21(+1.26%) |
Jul 08, 2009 | 17.26 | 17.41 | 16.69 | 16.93 | 26,867 | -0.18(-1.03%) |
Jul 07, 2009 | 17.69 | 17.77 | 17.04 | 17.10 | 28,273 | -0.77(-4.30%) |
Jul 06, 2009 | 17.28 | 17.98 | 17.28 | 17.87 | 39,001 | +0.47(+2.72%) |
Jul 02, 2009 | 17.53 | 17.80 | 16.79 | 17.40 | 54,100 | -0.35(-1.99%) |