Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.09 | 17.09 | 16.58 | 16.70 | 57,782 | -0.47(-2.74%) |
Oct 29, 2009 | 16.45 | 17.29 | 16.45 | 17.17 | 34,583 | +0.49(+2.94%) |
Oct 28, 2009 | 17.16 | 17.23 | 16.58 | 16.68 | 20,145 | -0.53(-3.08%) |
Oct 27, 2009 | 17.05 | 17.72 | 17.05 | 17.21 | 22,080 | +0.13(+0.75%) |
Oct 26, 2009 | 18.25 | 18.60 | 16.82 | 17.08 | 44,147 | -1.20(-6.55%) |
Oct 23, 2009 | 18.82 | 18.87 | 18.18 | 18.28 | 31,877 | -0.82(-4.31%) |
Oct 22, 2009 | 18.79 | 19.48 | 18.37 | 19.11 | 36,343 | +0.33(+1.78%) |
Oct 21, 2009 | 18.75 | 19.58 | 18.63 | 18.77 | 46,413 | +0.01(+0.05%) |
Oct 20, 2009 | 18.84 | 18.98 | 18.63 | 18.76 | 29,801 | -0.61(-3.14%) |
Oct 19, 2009 | 19.42 | 19.61 | 19.13 | 19.37 | 9,847 | +0.10(+0.51%) |
Oct 16, 2009 | 19.14 | 19.33 | 18.85 | 19.27 | 23,642 | -0.01(-0.05%) |
Oct 15, 2009 | 19.27 | 19.44 | 18.66 | 19.28 | 32,649 | -0.11(-0.56%) |
Oct 14, 2009 | 19.28 | 19.67 | 19.24 | 19.39 | 28,583 | +0.35(+1.86%) |
Oct 13, 2009 | 18.71 | 19.04 | 18.47 | 19.04 | 14,581 | +0.22(+1.15%) |
Oct 12, 2009 | 18.95 | 19.12 | 18.69 | 18.82 | 20,075 | -0.26(-1.34%) |
Oct 09, 2009 | 18.78 | 19.16 | 18.75 | 19.08 | 19,460 | +0.29(+1.57%) |
Oct 08, 2009 | 18.87 | 19.02 | 18.74 | 18.78 | 35,707 | +0.14(+0.74%) |
Oct 07, 2009 | 18.64 | 18.73 | 18.47 | 18.64 | 34,632 | -0.16(-0.84%) |
Oct 06, 2009 | 18.29 | 18.97 | 18.22 | 18.80 | 15,833 | +0.60(+3.29%) |
Oct 05, 2009 | 18.28 | 18.40 | 18.11 | 18.20 | 34,411 | -0.02(-0.11%) |
Oct 02, 2009 | 18.09 | 18.43 | 18.09 | 18.22 | 21,954 | -0.14(-0.75%) |
Oct 01, 2009 | 18.31 | 18.61 | 18.24 | 18.36 | 44,239 | -0.20(-1.06%) |
Sep 30, 2009 | 19.01 | 19.05 | 18.51 | 18.56 | 41,722 | -0.45(-2.37%) |
Sep 29, 2009 | 19.12 | 19.48 | 18.84 | 19.01 | 23,858 | +0.23(+1.25%) |
Sep 28, 2009 | 18.75 | 19.35 | 18.65 | 18.77 | 61,858 | +0.08(+0.42%) |
Sep 25, 2009 | 19.22 | 19.47 | 18.56 | 18.69 | 45,466 | -0.66(-3.40%) |
Sep 24, 2009 | 19.58 | 19.58 | 19.07 | 19.35 | 33,767 | -0.34(-1.74%) |
Sep 23, 2009 | 19.93 | 20.16 | 19.66 | 19.69 | 82,058 | -0.14(-0.69%) |
Sep 22, 2009 | 20.02 | 20.12 | 19.82 | 19.83 | 28,798 | -0.06(-0.30%) |
Sep 21, 2009 | 19.87 | 20.20 | 19.77 | 19.89 | 24,691 | -0.13(-0.64%) |
Sep 18, 2009 | 19.86 | 20.73 | 19.82 | 20.02 | 88,063 | +0.23(+1.14%) |
Sep 17, 2009 | 19.01 | 19.95 | 19.01 | 19.79 | 43,915 | +0.70(+3.65%) |
Sep 16, 2009 | 18.99 | 19.27 | 18.84 | 19.10 | 35,511 | +0.06(+0.31%) |
Sep 15, 2009 | 18.36 | 19.07 | 18.08 | 19.04 | 46,237 | +0.84(+4.64%) |
Sep 14, 2009 | 17.99 | 18.60 | 17.99 | 18.19 | 50,955 | +0.02(+0.11%) |
Sep 11, 2009 | 19.06 | 19.30 | 18.07 | 18.17 | 83,194 | -1.05(-5.46%) |
Sep 10, 2009 | 18.96 | 19.62 | 18.60 | 19.22 | 38,964 | +0.19(+0.98%) |
Sep 09, 2009 | 18.79 | 19.36 | 18.60 | 19.04 | 63,819 | +0.32(+1.73%) |
Sep 08, 2009 | 17.90 | 18.79 | 17.66 | 18.71 | 132,919 | +1.05(+5.94%) |
Sep 04, 2009 | 17.44 | 17.74 | 17.19 | 17.66 | 71,625 | +0.15(+0.84%) |
Sep 03, 2009 | 17.44 | 17.53 | 17.17 | 17.52 | 69,600 | +0.17(+0.96%) |
Sep 02, 2009 | 17.67 | 17.69 | 17.20 | 17.35 | 23,186 | -0.33(-1.89%) |
Sep 01, 2009 | 17.53 | 18.02 | 17.25 | 17.68 | 63,253 | -0.04(-0.22%) |
Aug 31, 2009 | 17.78 | 17.89 | 17.45 | 17.72 | 81,538 | -0.33(-1.85%) |
Aug 28, 2009 | 18.40 | 18.48 | 17.80 | 18.06 | 31,453 | -0.20(-1.08%) |
Aug 27, 2009 | 18.14 | 18.66 | 17.76 | 18.25 | 35,058 | +0.04(+0.22%) |
Aug 26, 2009 | 18.60 | 18.64 | 17.58 | 18.21 | 129,492 | -0.51(-2.73%) |
Aug 25, 2009 | 18.60 | 18.79 | 18.27 | 18.72 | 188,140 | +0.16(+0.85%) |
Aug 24, 2009 | 18.51 | 19.48 | 18.18 | 18.57 | 65,208 | +0.18(+0.96%) |
Aug 21, 2009 | 17.60 | 18.66 | 17.45 | 18.39 | 63,420 | +1.01(+5.82%) |
Aug 20, 2009 | 17.07 | 17.51 | 17.06 | 17.38 | 45,969 | +0.21(+1.20%) |
Aug 19, 2009 | 16.78 | 17.25 | 16.78 | 17.17 | 76,299 | +0.07(+0.40%) |
Aug 18, 2009 | 17.25 | 17.37 | 17.04 | 17.10 | 87,356 | +0.06(+0.35%) |
Aug 17, 2009 | 16.88 | 17.17 | 16.57 | 17.05 | 48,207 | +0.09(+0.52%) |
Aug 14, 2009 | 17.22 | 17.22 | 16.72 | 16.96 | 101,478 | -0.26(-1.54%) |
Aug 13, 2009 | 16.72 | 17.39 | 16.39 | 17.22 | 85,601 | +0.58(+3.48%) |
Aug 12, 2009 | 16.50 | 16.97 | 16.50 | 16.64 | 79,863 | +0.12(+0.71%) |
Aug 11, 2009 | 16.39 | 16.90 | 16.24 | 16.53 | 97,767 | -0.02(-0.12%) |
Aug 10, 2009 | 16.27 | 16.65 | 16.23 | 16.54 | 53,851 | +0.20(+1.20%) |
Aug 07, 2009 | 15.87 | 16.44 | 15.66 | 16.35 | 71,180 | +0.73(+4.65%) |
Aug 06, 2009 | 15.09 | 15.73 | 14.88 | 15.62 | 88,572 | +0.54(+3.58%) |
Aug 05, 2009 | 15.46 | 15.47 | 14.98 | 15.08 | 112,528 | -0.37(-2.41%) |
Aug 04, 2009 | 15.23 | 16.02 | 15.17 | 15.46 | 222,228 | +0.09(+0.57%) |