Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.58 | 16.58 | 16.24 | 16.24 | 800 | -0.12(-0.71%) |
Sep 29, 2009 | 15.90 | 16.38 | 15.90 | 16.36 | 2,572 | +0.34(+2.10%) |
Sep 28, 2009 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | +0.27(+1.71%) |
Sep 25, 2009 | 15.80 | 16.04 | 15.75 | 15.75 | 647 | -0.07(-0.44%) |
Sep 23, 2009 | 15.82 | 15.82 | 15.82 | 15.82 | 1,800 | +0.04(+0.25%) |
Sep 22, 2009 | 15.83 | 15.83 | 15.72 | 15.78 | 500 | -0.11(-0.69%) |
Sep 21, 2009 | 15.51 | 15.91 | 15.51 | 15.89 | 2,700 | -0.36(-2.19%) |
Sep 18, 2009 | 15.72 | 16.25 | 15.72 | 16.25 | 543 | +0.26(+1.59%) |
Sep 17, 2009 | 15.99 | 15.99 | 15.99 | 15.99 | 255 | -0.24(-1.45%) |
Sep 16, 2009 | 16.23 | 16.23 | 16.23 | 16.23 | 130 | -0.20(-1.19%) |
Sep 15, 2009 | 16.27 | 16.42 | 16.27 | 16.42 | 390 | +0.66(+4.19%) |
Sep 14, 2009 | 15.76 | 15.76 | 15.76 | 15.76 | 1,262 | -0.07(-0.44%) |
Sep 11, 2009 | 15.59 | 16.16 | 15.59 | 15.83 | 893 | +0.21(+1.34%) |
Sep 09, 2009 | 15.54 | 15.62 | 15.62 | 15.62 | 2,700 | +0.12(+0.79%) |
Sep 08, 2009 | 16.03 | 16.03 | 15.50 | 15.50 | 518 | -0.25(-1.61%) |
Sep 04, 2009 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | -0.13(-0.82%) |
Sep 03, 2009 | 16.07 | 16.63 | 15.88 | 15.88 | 1,156 | -0.75(-4.51%) |
Sep 01, 2009 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | -0.18(-1.07%) |
Aug 31, 2009 | 16.81 | 16.81 | 16.81 | 16.81 | 291 | +0.08(+0.48%) |
Aug 28, 2009 | 16.73 | 16.73 | 16.73 | 16.73 | 150 | +0.14(+0.82%) |
Aug 27, 2009 | 16.62 | 16.62 | 16.59 | 16.59 | 300 | +0.16(+1.00%) |
Aug 26, 2009 | 16.38 | 16.43 | 16.36 | 16.43 | 2,000 | +0.03(+0.18%) |
Aug 24, 2009 | 16.25 | 16.40 | 16.40 | 16.40 | 1,000 | +0.17(+1.05%) |
Aug 21, 2009 | 16.38 | 16.49 | 16.23 | 16.23 | 1,181 | -0.02(-0.12%) |
Aug 20, 2009 | 16.25 | 16.25 | 16.25 | 16.25 | 1,000 | +0.03(+0.18%) |
Aug 19, 2009 | 16.22 | 16.22 | 16.22 | 16.22 | 1,000 | +0.02(+0.11%) |
Aug 18, 2009 | 16.16 | 16.20 | 16.16 | 16.20 | 700 | +0.00(+0.01%) |
Aug 17, 2009 | 16.21 | 16.25 | 16.02 | 16.20 | 773 | -0.54(-3.23%) |
Aug 14, 2009 | 16.74 | 16.74 | 16.74 | 16.74 | 293 | -0.06(-0.36%) |
Aug 13, 2009 | 17.21 | 17.21 | 16.78 | 16.80 | 6,355 | -0.17(-1.00%) |
Aug 12, 2009 | 16.57 | 16.97 | 16.57 | 16.97 | 850 | +0.17(+1.01%) |
Aug 11, 2009 | 16.70 | 16.80 | 16.70 | 16.80 | 3,956 | +0.16(+0.96%) |
Aug 06, 2009 | 16.70 | 16.64 | 16.64 | 16.64 | 3,600 | -0.06(-0.36%) |
Aug 05, 2009 | 16.86 | 16.88 | 16.70 | 16.70 | 1,600 | -0.15(-0.89%) |
Aug 04, 2009 | 16.85 | 16.85 | 16.85 | 16.85 | 2,000 | -0.11(-0.65%) |
Aug 03, 2009 | 16.75 | 16.96 | 16.75 | 16.96 | 7,400 | +0.64(+3.92%) |
Jul 31, 2009 | 16.29 | 16.32 | 16.29 | 16.32 | 450 | +0.16(+1.00%) |
Jul 30, 2009 | 15.79 | 16.16 | 15.78 | 16.16 | 1,750 | +1.26(+8.45%) |
Jul 29, 2009 | 15.76 | 15.76 | 14.90 | 14.90 | 1,150 | -0.85(-5.40%) |
Jul 28, 2009 | 15.69 | 15.75 | 15.69 | 15.75 | 1,850 | +0.06(+0.38%) |
Jul 27, 2009 | 15.69 | 15.69 | 15.69 | 15.69 | 1,000 | -0.02(-0.12%) |
Jul 24, 2009 | 15.71 | 15.71 | 15.71 | 15.71 | 622 | +0.14(+0.89%) |
Jul 22, 2009 | 15.48 | 15.57 | 15.57 | 15.57 | 2,000 | +0.05(+0.32%) |
Jul 21, 2009 | 15.83 | 15.84 | 15.52 | 15.52 | 3,600 | -0.35(-2.21%) |
Jul 14, 2009 | 15.89 | 15.87 | 15.87 | 15.87 | 2,500 | +0.33(+2.12%) |
Jul 13, 2009 | 15.60 | 15.60 | 15.54 | 15.54 | 200 | +0.28(+1.86%) |
Jul 10, 2009 | 15.37 | 15.37 | 15.26 | 15.26 | 578 | -0.15(-1.00%) |
Jul 07, 2009 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | -0.79(-4.88%) |
Jul 02, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 200 | -0.20(-1.22%) |