Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.84 | 17.02 | 16.84 | 17.02 | 1,130 | +0.05(+0.27%) |
Sep 29, 2009 | 16.98 | 16.98 | 16.97 | 16.97 | 800 | -0.06(-0.35%) |
Sep 28, 2009 | 17.03 | 17.03 | 17.03 | 17.03 | 200 | +0.15(+0.87%) |
Sep 25, 2009 | 16.93 | 16.93 | 16.86 | 16.88 | 1,704 | -0.15(-0.87%) |
Sep 24, 2009 | 17.32 | 17.34 | 17.03 | 17.03 | 800 | -0.47(-2.71%) |
Sep 23, 2009 | 17.30 | 17.50 | 17.25 | 17.50 | 2,000 | +0.39(+2.28%) |
Sep 22, 2009 | 17.38 | 17.38 | 17.09 | 17.12 | 3,820 | -0.18(-1.07%) |
Sep 21, 2009 | 17.35 | 17.35 | 17.30 | 17.30 | 600 | -0.11(-0.60%) |
Sep 18, 2009 | 17.11 | 17.41 | 17.11 | 17.41 | 600 | +0.45(+2.65%) |
Sep 17, 2009 | 16.95 | 16.95 | 16.95 | 16.95 | 200 | +0.12(+0.74%) |
Sep 16, 2009 | 16.88 | 16.93 | 16.80 | 16.83 | 4,200 | +0.10(+0.63%) |
Sep 11, 2009 | 16.73 | 16.73 | 16.73 | 16.73 | 200 | +0.15(+0.90%) |
Sep 10, 2009 | 16.66 | 16.66 | 16.57 | 16.57 | 400 | -0.12(-0.75%) |
Sep 09, 2009 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | -0.12(-0.68%) |
Sep 08, 2009 | 16.48 | 16.82 | 16.38 | 16.82 | 6,400 | +0.45(+2.75%) |
Sep 04, 2009 | 16.35 | 16.36 | 16.21 | 16.36 | 3,400 | +0.16(+1.02%) |
Sep 02, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 27,000 | -0.03(-0.15%) |
Sep 01, 2009 | 16.23 | 16.30 | 16.23 | 16.23 | 1,440 | +0.09(+0.53%) |
Aug 31, 2009 | 16.13 | 16.14 | 16.10 | 16.14 | 1,200 | +0.01(+0.06%) |
Aug 28, 2009 | 16.09 | 16.13 | 16.09 | 16.13 | 800 | +0.00(+0.03%) |
Aug 27, 2009 | 16.13 | 16.13 | 16.10 | 16.12 | 2,000 | -0.05(-0.31%) |
Aug 26, 2009 | 16.27 | 16.50 | 16.18 | 16.18 | 4,716 | -0.11(-0.68%) |
Aug 25, 2009 | 16.24 | 16.34 | 16.24 | 16.29 | 3,000 | +0.02(+0.12%) |
Aug 24, 2009 | 16.21 | 16.46 | 16.20 | 16.27 | 3,200 | +0.09(+0.59%) |
Aug 21, 2009 | 16.16 | 16.18 | 16.16 | 16.17 | 1,600 | +0.22(+1.35%) |
Aug 20, 2009 | 15.96 | 15.96 | 15.96 | 15.96 | 200 | +0.20(+1.27%) |
Aug 19, 2009 | 15.76 | 15.76 | 15.76 | 15.76 | 200 | +0.06(+0.38%) |
Aug 18, 2009 | 15.65 | 15.70 | 15.55 | 15.70 | 1,000 | -0.05(-0.35%) |
Aug 14, 2009 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | -0.04(-0.23%) |
Aug 13, 2009 | 15.79 | 15.79 | 15.79 | 15.79 | 800 | -0.09(-0.56%) |
Aug 12, 2009 | 15.88 | 15.88 | 15.88 | 15.88 | 200 | -0.02(-0.13%) |
Aug 11, 2009 | 15.80 | 15.90 | 15.55 | 15.89 | 8,800 | -0.01(-0.03%) |
Aug 10, 2009 | 15.79 | 15.90 | 15.79 | 15.90 | 2,600 | -0.15(-0.90%) |
Aug 07, 2009 | 16.05 | 16.05 | 16.05 | 16.05 | 600 | -0.03(-0.19%) |
Aug 03, 2009 | 16.05 | 16.07 | 16.07 | 16.07 | 1,800 | -0.38(-2.28%) |
Jul 30, 2009 | 16.45 | 16.45 | 16.45 | 16.45 | 1,400 | +0.21(+1.29%) |
Jul 29, 2009 | 16.22 | 16.24 | 16.22 | 16.24 | 1,002 | -0.07(-0.40%) |
Jul 27, 2009 | 16.39 | 16.30 | 16.30 | 16.30 | 2,800 | -0.16(-0.94%) |
Jul 24, 2009 | 16.39 | 16.46 | 16.39 | 16.46 | 2,896 | -0.21(-1.29%) |
Jul 23, 2009 | 16.50 | 16.68 | 16.50 | 16.68 | 2,000 | +0.43(+2.65%) |
Jul 21, 2009 | 16.50 | 16.25 | 16.25 | 16.25 | 1,400 | -0.02(-0.12%) |
Jul 20, 2009 | 16.57 | 16.57 | 16.27 | 16.27 | 600 | -0.07(-0.46%) |
Jul 17, 2009 | 16.41 | 16.41 | 16.33 | 16.34 | 6,906 | -0.23(-1.42%) |
Jul 16, 2009 | 16.60 | 16.60 | 16.57 | 16.57 | 4,000 | +0.07(+0.45%) |
Jul 15, 2009 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.14(+0.86%) |
Jul 14, 2009 | 16.36 | 16.36 | 16.36 | 16.36 | 1,400 | +0.11(+0.68%) |
Jul 13, 2009 | 16.00 | 16.25 | 16.00 | 16.25 | 1,600 | +0.05(+0.31%) |
Jul 09, 2009 | 16.31 | 16.33 | 15.75 | 16.20 | 13,400 | -0.19(-1.13%) |
Jul 08, 2009 | 16.21 | 16.40 | 16.21 | 16.39 | 800 | -0.06(-0.36%) |
Jul 07, 2009 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | -0.18(-1.11%) |
Jul 06, 2009 | 16.44 | 16.63 | 16.44 | 16.63 | 600 | -0.01(-0.03%) |
Jul 02, 2009 | 16.45 | 16.64 | 16.45 | 16.64 | 2,400 | +0.04(+0.24%) |