Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.51 | 15.51 | 14.87 | 14.96 | 20,540 | -0.50(-3.22%) |
Oct 29, 2009 | 15.35 | 15.56 | 15.13 | 15.46 | 112,806 | +0.40(+2.68%) |
Oct 28, 2009 | 15.73 | 15.73 | 15.05 | 15.05 | 53,925 | -0.72(-4.59%) |
Oct 27, 2009 | 15.97 | 16.11 | 15.69 | 15.78 | 14,234 | -0.09(-0.55%) |
Oct 26, 2009 | 16.51 | 16.51 | 15.85 | 15.87 | 49,391 | -0.40(-2.48%) |
Oct 23, 2009 | 16.41 | 16.66 | 16.26 | 16.27 | 62,314 | -0.54(-3.21%) |
Oct 22, 2009 | 16.55 | 16.83 | 16.46 | 16.81 | 20,592 | +0.13(+0.77%) |
Oct 21, 2009 | 16.83 | 16.98 | 16.67 | 16.68 | 35,958 | -0.11(-0.65%) |
Oct 20, 2009 | 16.58 | 16.98 | 16.58 | 16.79 | 14,448 | -0.09(-0.52%) |
Oct 19, 2009 | 16.80 | 16.94 | 16.61 | 16.88 | 12,009 | +0.26(+1.59%) |
Oct 16, 2009 | 16.73 | 17.17 | 16.45 | 16.61 | 17,173 | -0.31(-1.86%) |
Oct 15, 2009 | 17.13 | 17.13 | 16.75 | 16.93 | 39,247 | -0.20(-1.15%) |
Oct 14, 2009 | 16.93 | 17.13 | 16.90 | 17.13 | 11,001 | +0.40(+2.36%) |
Oct 13, 2009 | 16.83 | 16.89 | 16.73 | 16.73 | 23,827 | -0.24(-1.42%) |
Oct 12, 2009 | 16.93 | 17.07 | 16.84 | 16.97 | 25,508 | +0.29(+1.76%) |
Oct 09, 2009 | 16.88 | 16.88 | 16.53 | 16.68 | 309,411 | -0.22(-1.31%) |
Oct 08, 2009 | 16.90 | 16.96 | 16.84 | 16.90 | 31,451 | +0.14(+0.84%) |
Oct 07, 2009 | 16.63 | 16.76 | 16.58 | 16.76 | 16,893 | +0.14(+0.87%) |
Oct 06, 2009 | 16.58 | 16.76 | 16.47 | 16.61 | 19,646 | +0.38(+2.37%) |
Oct 05, 2009 | 16.03 | 16.31 | 16.03 | 16.23 | 11,594 | +0.17(+1.07%) |
Oct 02, 2009 | 16.11 | 16.21 | 15.92 | 16.06 | 19,813 | -0.13(-0.81%) |
Oct 01, 2009 | 16.94 | 16.94 | 16.19 | 16.19 | 21,513 | -0.83(-4.90%) |
Sep 30, 2009 | 17.14 | 17.21 | 16.99 | 17.02 | 21,635 | +0.15(+0.87%) |
Sep 29, 2009 | 17.04 | 17.05 | 16.83 | 16.88 | 18,726 | -0.14(-0.80%) |
Sep 28, 2009 | 17.10 | 17.10 | 16.91 | 17.01 | 10,008 | +0.21(+1.24%) |
Sep 25, 2009 | 16.86 | 17.03 | 16.77 | 16.80 | 19,790 | -0.16(-0.95%) |
Sep 24, 2009 | 17.40 | 17.74 | 16.91 | 16.96 | 23,118 | -0.61(-3.47%) |
Sep 23, 2009 | 17.96 | 17.96 | 17.45 | 17.57 | 67,698 | -0.32(-1.79%) |
Sep 22, 2009 | 17.94 | 17.99 | 17.84 | 17.89 | 19,263 | +0.28(+1.58%) |
Sep 21, 2009 | 17.57 | 17.71 | 17.46 | 17.62 | 32,213 | -0.35(-1.96%) |
Sep 18, 2009 | 17.86 | 17.97 | 17.68 | 17.97 | 24,332 | +0.36(+2.04%) |
Sep 17, 2009 | 17.44 | 17.90 | 17.40 | 17.61 | 47,376 | -0.03(-0.17%) |
Sep 16, 2009 | 17.48 | 17.64 | 17.33 | 17.64 | 20,545 | +0.48(+2.77%) |
Sep 15, 2009 | 16.94 | 17.18 | 16.72 | 17.16 | 54,514 | +0.50(+2.99%) |
Sep 14, 2009 | 16.62 | 16.77 | 16.37 | 16.66 | 30,804 | -0.07(-0.44%) |
Sep 11, 2009 | 16.95 | 16.99 | 16.55 | 16.74 | 91,199 | -0.20(-1.17%) |
Sep 10, 2009 | 16.69 | 16.94 | 16.59 | 16.94 | 14,999 | +0.34(+2.07%) |
Sep 09, 2009 | 16.44 | 16.76 | 16.44 | 16.59 | 39,504 | +0.13(+0.80%) |
Sep 08, 2009 | 15.96 | 16.46 | 15.95 | 16.46 | 21,762 | +0.89(+5.70%) |
Sep 04, 2009 | 15.38 | 15.57 | 15.27 | 15.57 | 23,046 | +0.14(+0.89%) |
Sep 03, 2009 | 15.16 | 15.43 | 15.13 | 15.43 | 25,066 | +0.46(+3.08%) |
Sep 02, 2009 | 15.04 | 15.09 | 14.65 | 14.97 | 32,559 | +0.03(+0.20%) |
Sep 01, 2009 | 15.46 | 15.54 | 14.84 | 14.94 | 46,949 | -0.54(-3.50%) |
Aug 31, 2009 | 15.68 | 15.68 | 15.34 | 15.49 | 11,818 | -0.25(-1.60%) |
Aug 28, 2009 | 15.79 | 15.90 | 15.72 | 15.74 | 17,607 | +0.09(+0.58%) |
Aug 27, 2009 | 15.52 | 15.72 | 15.33 | 15.65 | 37,622 | -0.05(-0.33%) |
Aug 26, 2009 | 15.86 | 15.92 | 15.60 | 15.70 | 23,731 | -0.27(-1.72%) |
Aug 25, 2009 | 15.88 | 16.04 | 15.85 | 15.97 | 21,250 | +0.09(+0.57%) |
Aug 24, 2009 | 16.12 | 16.14 | 15.81 | 15.88 | 39,916 | -0.05(-0.30%) |
Aug 21, 2009 | 15.90 | 16.03 | 15.84 | 15.93 | 30,937 | +0.11(+0.68%) |
Aug 20, 2009 | 15.87 | 15.95 | 15.79 | 15.82 | 60,462 | -0.02(-0.14%) |
Aug 19, 2009 | 15.56 | 15.92 | 15.43 | 15.84 | 34,531 | +0.01(+0.05%) |
Aug 18, 2009 | 16.07 | 16.07 | 15.83 | 15.84 | 22,583 | +0.01(+0.05%) |
Aug 17, 2009 | 15.83 | 15.87 | 15.76 | 15.83 | 33,636 | -0.70(-4.21%) |
Aug 14, 2009 | 16.69 | 16.69 | 16.37 | 16.53 | 12,074 | -0.15(-0.92%) |
Aug 13, 2009 | 17.07 | 17.07 | 16.49 | 16.68 | 62,430 | -0.16(-0.96%) |
Aug 12, 2009 | 16.84 | 17.01 | 16.70 | 16.84 | 32,665 | -0.08(-0.47%) |
Aug 11, 2009 | 17.04 | 17.05 | 16.83 | 16.92 | 25,862 | -0.11(-0.62%) |
Aug 10, 2009 | 17.02 | 17.09 | 16.99 | 17.03 | 27,192 | -0.02(-0.11%) |
Aug 07, 2009 | 17.26 | 17.26 | 16.93 | 17.04 | 67,063 | -0.05(-0.30%) |
Aug 06, 2009 | 17.53 | 17.53 | 16.96 | 17.10 | 36,773 | -0.26(-1.48%) |
Aug 05, 2009 | 17.51 | 17.54 | 17.14 | 17.35 | 83,300 | -0.15(-0.88%) |
Aug 04, 2009 | 17.49 | 17.68 | 17.47 | 17.51 | 21,198 | +0.00(+0.00%) |