Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.78 | 18.11 | 16.92 | 17.25 | 1,620,237 | -0.57(-3.19%) |
Oct 29, 2009 | 17.66 | 19.79 | 17.27 | 17.82 | 2,221,278 | +0.15(+0.88%) |
Oct 28, 2009 | 18.77 | 18.89 | 17.59 | 17.66 | 2,301,933 | -1.23(-6.53%) |
Oct 27, 2009 | 19.50 | 19.75 | 18.85 | 18.90 | 1,273,114 | -0.59(-3.01%) |
Oct 26, 2009 | 19.37 | 19.67 | 19.16 | 19.49 | 1,218,068 | +0.28(+1.47%) |
Oct 23, 2009 | 19.08 | 19.20 | 18.94 | 19.20 | 1,003,793 | -0.02(-0.10%) |
Oct 22, 2009 | 19.19 | 19.38 | 18.75 | 19.22 | 924,368 | +0.07(+0.37%) |
Oct 21, 2009 | 18.40 | 19.33 | 18.34 | 19.15 | 1,849,189 | +0.68(+3.66%) |
Oct 20, 2009 | 18.24 | 18.51 | 18.23 | 18.48 | 719,294 | +0.02(+0.13%) |
Oct 19, 2009 | 18.33 | 18.64 | 18.27 | 18.45 | 837,106 | +0.09(+0.51%) |
Oct 16, 2009 | 18.28 | 18.43 | 17.95 | 18.36 | 550,033 | -0.07(-0.38%) |
Oct 15, 2009 | 18.29 | 18.44 | 18.08 | 18.43 | 599,795 | +0.04(+0.23%) |
Oct 14, 2009 | 18.22 | 18.41 | 18.02 | 18.39 | 2,056,456 | +0.46(+2.54%) |
Oct 13, 2009 | 18.07 | 18.10 | 17.80 | 17.93 | 765,167 | -0.19(-1.06%) |
Oct 12, 2009 | 18.40 | 18.51 | 18.04 | 18.12 | 663,238 | -0.16(-0.87%) |
Oct 09, 2009 | 18.16 | 18.33 | 18.16 | 18.28 | 802,148 | +0.03(+0.15%) |
Oct 08, 2009 | 17.80 | 18.26 | 17.72 | 18.26 | 703,255 | +0.52(+2.91%) |
Oct 07, 2009 | 17.63 | 17.85 | 17.54 | 17.74 | 466,027 | +0.01(+0.05%) |
Oct 06, 2009 | 17.72 | 17.93 | 17.57 | 17.73 | 564,779 | +0.15(+0.88%) |
Oct 05, 2009 | 17.12 | 17.60 | 17.08 | 17.58 | 780,415 | +0.49(+2.88%) |
Oct 02, 2009 | 16.93 | 17.32 | 16.89 | 17.08 | 534,783 | -0.08(-0.46%) |
Oct 01, 2009 | 17.75 | 17.75 | 17.15 | 17.16 | 1,500,707 | -0.45(-2.56%) |
Sep 30, 2009 | 17.84 | 17.90 | 17.30 | 17.61 | 1,213,873 | -0.23(-1.31%) |
Sep 29, 2009 | 18.04 | 18.18 | 17.83 | 17.85 | 595,045 | -0.11(-0.60%) |
Sep 28, 2009 | 18.17 | 18.28 | 17.94 | 17.96 | 844,577 | -0.02(-0.13%) |
Sep 25, 2009 | 18.34 | 18.38 | 17.86 | 17.98 | 1,173,508 | -0.38(-2.05%) |
Sep 24, 2009 | 18.47 | 18.63 | 18.13 | 18.35 | 1,065,556 | -0.13(-0.71%) |
Sep 23, 2009 | 18.26 | 18.77 | 18.22 | 18.49 | 953,510 | +0.22(+1.21%) |
Sep 22, 2009 | 18.10 | 18.50 | 17.99 | 18.27 | 811,178 | +0.21(+1.17%) |
Sep 21, 2009 | 18.19 | 18.19 | 17.88 | 18.05 | 892,201 | -0.34(-1.84%) |
Sep 18, 2009 | 18.50 | 18.62 | 18.25 | 18.39 | 953,572 | -0.03(-0.18%) |
Sep 17, 2009 | 18.66 | 18.77 | 18.31 | 18.42 | 979,261 | -0.33(-1.75%) |
Sep 16, 2009 | 18.49 | 18.86 | 18.42 | 18.75 | 725,295 | +0.33(+1.78%) |
Sep 15, 2009 | 18.34 | 18.52 | 18.21 | 18.42 | 658,150 | +0.08(+0.41%) |
Sep 14, 2009 | 18.19 | 18.42 | 18.12 | 18.35 | 705,045 | +0.05(+0.26%) |
Sep 11, 2009 | 18.27 | 18.45 | 18.16 | 18.30 | 908,492 | +0.09(+0.52%) |
Sep 10, 2009 | 17.93 | 18.39 | 17.93 | 18.21 | 1,344,809 | +0.22(+1.23%) |
Sep 09, 2009 | 18.20 | 18.23 | 17.85 | 17.99 | 1,388,747 | -0.20(-1.08%) |
Sep 08, 2009 | 17.85 | 18.30 | 17.85 | 18.19 | 1,178,490 | +0.46(+2.57%) |
Sep 04, 2009 | 17.41 | 17.75 | 17.36 | 17.73 | 506,741 | +0.26(+1.50%) |
Sep 03, 2009 | 17.37 | 17.50 | 17.13 | 17.47 | 937,469 | +0.21(+1.22%) |
Sep 02, 2009 | 17.17 | 17.40 | 16.91 | 17.26 | 1,260,981 | +0.10(+0.57%) |
Sep 01, 2009 | 17.41 | 17.87 | 17.05 | 17.16 | 2,206,829 | -0.42(-2.38%) |
Aug 31, 2009 | 17.61 | 17.79 | 17.41 | 17.58 | 975,818 | -0.25(-1.42%) |
Aug 28, 2009 | 17.94 | 17.97 | 17.71 | 17.83 | 878,630 | +0.03(+0.16%) |
Aug 27, 2009 | 17.35 | 17.83 | 17.30 | 17.80 | 842,016 | +0.46(+2.65%) |
Aug 26, 2009 | 17.58 | 17.59 | 17.16 | 17.34 | 864,306 | +0.36(+2.13%) |
Aug 25, 2009 | 16.98 | 17.10 | 16.91 | 16.98 | 428,471 | +0.06(+0.33%) |
Aug 24, 2009 | 16.99 | 17.05 | 16.84 | 16.92 | 544,749 | -0.04(-0.22%) |
Aug 21, 2009 | 16.71 | 17.04 | 16.58 | 16.96 | 452,366 | +0.43(+2.58%) |
Aug 20, 2009 | 16.19 | 16.64 | 16.16 | 16.53 | 670,078 | +0.35(+2.15%) |
Aug 19, 2009 | 16.09 | 16.37 | 15.98 | 16.19 | 545,780 | -0.04(-0.23%) |
Aug 18, 2009 | 16.20 | 16.53 | 16.17 | 16.22 | 715,966 | +0.18(+1.11%) |
Aug 17, 2009 | 16.50 | 16.50 | 16.01 | 16.05 | 717,093 | -0.77(-4.60%) |
Aug 14, 2009 | 17.26 | 17.39 | 16.52 | 16.82 | 913,680 | -0.54(-3.13%) |
Aug 13, 2009 | 17.46 | 17.50 | 17.22 | 17.36 | 689,418 | +0.07(+0.43%) |
Aug 12, 2009 | 16.89 | 17.50 | 16.85 | 17.29 | 676,473 | +0.35(+2.08%) |
Aug 11, 2009 | 17.36 | 17.41 | 16.80 | 16.94 | 1,358,487 | -0.44(-2.54%) |
Aug 10, 2009 | 17.43 | 17.48 | 17.28 | 17.38 | 1,207,078 | -0.16(-0.91%) |
Aug 07, 2009 | 16.47 | 17.67 | 16.33 | 17.54 | 1,956,055 | +1.37(+8.44%) |
Aug 06, 2009 | 16.16 | 16.34 | 15.88 | 16.17 | 969,964 | +0.14(+0.85%) |
Aug 05, 2009 | 16.21 | 16.29 | 15.77 | 16.04 | 743,569 | -0.12(-0.76%) |
Aug 04, 2009 | 16.10 | 16.18 | 15.88 | 16.16 | 1,440,843 | +0.03(+0.17%) |