Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.01 | 18.18 | 17.63 | 17.84 | 286,423 | -0.34(-1.88%) |
Oct 29, 2009 | 17.78 | 18.27 | 17.42 | 18.19 | 361,006 | +0.52(+2.97%) |
Oct 28, 2009 | 18.64 | 18.64 | 17.61 | 17.66 | 444,976 | -0.91(-4.92%) |
Oct 27, 2009 | 19.00 | 19.08 | 18.50 | 18.58 | 389,230 | -0.40(-2.11%) |
Oct 26, 2009 | 19.39 | 19.67 | 18.90 | 18.98 | 321,255 | -0.33(-1.73%) |
Oct 23, 2009 | 19.21 | 19.45 | 19.04 | 19.31 | 369,980 | -0.09(-0.44%) |
Oct 22, 2009 | 19.45 | 19.77 | 19.18 | 19.40 | 617,119 | -0.04(-0.20%) |
Oct 21, 2009 | 19.68 | 20.03 | 19.41 | 19.43 | 595,522 | -0.26(-1.31%) |
Oct 20, 2009 | 19.84 | 20.16 | 19.69 | 19.69 | 582,886 | -0.19(-0.96%) |
Oct 19, 2009 | 19.99 | 20.15 | 19.58 | 19.88 | 361,181 | +0.01(+0.05%) |
Oct 16, 2009 | 19.66 | 19.96 | 19.22 | 19.87 | 766,304 | +0.01(+0.05%) |
Oct 15, 2009 | 18.69 | 19.93 | 18.53 | 19.86 | 1,000,013 | +1.10(+5.89%) |
Oct 14, 2009 | 18.64 | 18.89 | 18.49 | 18.76 | 705,921 | +0.37(+2.02%) |
Oct 13, 2009 | 18.33 | 18.62 | 18.06 | 18.39 | 991,392 | +1.00(+5.75%) |
Oct 12, 2009 | 17.26 | 17.58 | 16.77 | 17.39 | 606,671 | +0.50(+2.93%) |
Oct 09, 2009 | 16.45 | 16.91 | 16.25 | 16.89 | 524,353 | +0.38(+2.31%) |
Oct 08, 2009 | 16.57 | 16.65 | 15.95 | 16.51 | 735,479 | +0.00(+0.00%) |
Oct 07, 2009 | 16.85 | 16.92 | 16.43 | 16.51 | 488,333 | -0.46(-2.69%) |
Oct 06, 2009 | 17.21 | 17.37 | 16.82 | 16.97 | 266,879 | -0.09(-0.50%) |
Oct 05, 2009 | 16.82 | 17.16 | 16.45 | 17.05 | 424,035 | +0.34(+2.05%) |
Oct 02, 2009 | 16.68 | 16.87 | 16.63 | 16.71 | 223,572 | -0.02(-0.11%) |
Oct 01, 2009 | 17.33 | 17.33 | 16.72 | 16.73 | 334,717 | -0.63(-3.62%) |
Sep 30, 2009 | 17.96 | 17.97 | 17.35 | 17.36 | 321,597 | -0.53(-2.98%) |
Sep 29, 2009 | 17.87 | 18.28 | 17.73 | 17.89 | 212,094 | -0.02(-0.11%) |
Sep 28, 2009 | 17.43 | 18.00 | 17.41 | 17.91 | 173,979 | +0.53(+3.07%) |
Sep 25, 2009 | 17.52 | 18.08 | 17.36 | 17.38 | 330,753 | -0.04(-0.22%) |
Sep 24, 2009 | 17.41 | 17.64 | 16.97 | 17.41 | 262,773 | -0.02(-0.11%) |
Sep 23, 2009 | 17.52 | 17.80 | 17.34 | 17.43 | 274,794 | -0.06(-0.33%) |
Sep 22, 2009 | 17.69 | 17.88 | 17.47 | 17.49 | 451,728 | -0.04(-0.22%) |
Sep 21, 2009 | 17.48 | 17.69 | 17.38 | 17.53 | 229,831 | -0.10(-0.59%) |
Sep 18, 2009 | 17.42 | 17.77 | 17.28 | 17.63 | 596,647 | +0.26(+1.48%) |
Sep 17, 2009 | 17.61 | 17.62 | 17.07 | 17.38 | 469,458 | -0.22(-1.24%) |
Sep 16, 2009 | 16.52 | 17.84 | 16.47 | 17.60 | 781,034 | +1.17(+7.13%) |
Sep 15, 2009 | 16.42 | 16.71 | 16.27 | 16.42 | 391,251 | +0.04(+0.23%) |
Sep 14, 2009 | 16.14 | 16.42 | 16.02 | 16.39 | 198,242 | +0.19(+1.18%) |
Sep 11, 2009 | 16.60 | 16.61 | 16.19 | 16.20 | 327,849 | -0.40(-2.41%) |
Sep 10, 2009 | 16.48 | 16.67 | 16.38 | 16.60 | 175,291 | +0.05(+0.29%) |
Sep 09, 2009 | 16.22 | 16.64 | 16.22 | 16.55 | 280,090 | +0.18(+1.11%) |
Sep 08, 2009 | 16.39 | 16.57 | 16.19 | 16.37 | 274,359 | +0.12(+0.76%) |
Sep 04, 2009 | 16.75 | 17.00 | 16.16 | 16.24 | 404,153 | -0.51(-3.07%) |
Sep 03, 2009 | 16.65 | 16.84 | 16.56 | 16.76 | 274,147 | +0.10(+0.57%) |
Sep 02, 2009 | 16.56 | 16.81 | 16.50 | 16.66 | 294,734 | +0.10(+0.57%) |
Sep 01, 2009 | 16.62 | 17.18 | 16.48 | 16.57 | 582,760 | -0.19(-1.14%) |
Aug 31, 2009 | 16.74 | 16.80 | 16.62 | 16.76 | 415,358 | -0.07(-0.40%) |
Aug 28, 2009 | 16.90 | 17.11 | 16.74 | 16.82 | 433,927 | +0.00(+0.00%) |
Aug 27, 2009 | 16.66 | 16.90 | 16.51 | 16.82 | 468,951 | +0.07(+0.40%) |
Aug 26, 2009 | 16.22 | 16.76 | 16.19 | 16.76 | 541,847 | +0.69(+4.27%) |
Aug 25, 2009 | 16.21 | 16.71 | 15.90 | 16.07 | 553,175 | -0.02(-0.12%) |
Aug 24, 2009 | 16.35 | 16.97 | 15.95 | 16.09 | 1,422,657 | +0.33(+2.12%) |
Aug 21, 2009 | 15.49 | 15.91 | 15.23 | 15.76 | 3,494,059 | -1.29(-7.54%) |
Aug 20, 2009 | 17.59 | 18.08 | 16.93 | 17.04 | 2,087,934 | -0.27(-1.54%) |
Aug 19, 2009 | 16.52 | 17.42 | 16.52 | 17.31 | 493,346 | +0.55(+3.30%) |
Aug 18, 2009 | 16.52 | 16.77 | 16.36 | 16.76 | 436,205 | +0.27(+1.62%) |
Aug 17, 2009 | 16.68 | 16.73 | 16.28 | 16.49 | 398,785 | -0.53(-3.13%) |
Aug 14, 2009 | 17.62 | 17.62 | 16.85 | 17.02 | 395,235 | -0.57(-3.25%) |
Aug 13, 2009 | 17.54 | 18.13 | 17.53 | 17.60 | 266,275 | -0.11(-0.64%) |
Aug 12, 2009 | 17.75 | 18.16 | 17.66 | 17.71 | 210,964 | +0.03(+0.16%) |
Aug 11, 2009 | 17.76 | 17.98 | 17.34 | 17.68 | 289,457 | -0.10(-0.59%) |
Aug 10, 2009 | 17.98 | 18.20 | 17.53 | 17.79 | 518,473 | -0.24(-1.32%) |
Aug 07, 2009 | 17.85 | 18.14 | 17.58 | 18.02 | 504,489 | +0.45(+2.55%) |
Aug 06, 2009 | 17.74 | 18.28 | 17.46 | 17.58 | 446,075 | -0.14(-0.81%) |
Aug 05, 2009 | 17.77 | 17.93 | 17.40 | 17.72 | 316,290 | -0.11(-0.64%) |
Aug 04, 2009 | 17.67 | 18.11 | 17.61 | 17.83 | 193,989 | +0.01(+0.05%) |