Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.19 | 14.34 | 14.09 | 14.24 | 17,821 | +0.06(+0.43%) |
Oct 29, 2009 | 14.75 | 14.75 | 14.18 | 14.18 | 39,698 | -0.58(-3.91%) |
Oct 28, 2009 | 15.16 | 15.16 | 14.59 | 14.75 | 13,978 | +0.03(+0.18%) |
Oct 27, 2009 | 15.59 | 15.59 | 14.73 | 14.73 | 20,197 | -0.50(-3.30%) |
Oct 26, 2009 | 15.50 | 15.60 | 15.23 | 15.23 | 6,565 | -0.17(-1.09%) |
Oct 23, 2009 | 16.11 | 16.93 | 15.40 | 15.40 | 11,606 | -1.21(-7.27%) |
Oct 22, 2009 | 16.77 | 17.18 | 16.53 | 16.61 | 10,323 | +0.05(+0.32%) |
Oct 21, 2009 | 16.79 | 16.96 | 16.36 | 16.55 | 18,200 | -0.30(-1.79%) |
Oct 20, 2009 | 17.13 | 17.13 | 16.79 | 16.86 | 2,354 | -0.32(-1.84%) |
Oct 19, 2009 | 17.11 | 17.34 | 16.99 | 17.17 | 11,614 | +0.12(+0.71%) |
Oct 16, 2009 | 17.00 | 17.28 | 16.92 | 17.05 | 25,306 | -0.07(-0.39%) |
Oct 15, 2009 | 16.50 | 17.28 | 15.77 | 17.12 | 90,776 | +0.60(+3.62%) |
Oct 14, 2009 | 16.41 | 16.77 | 16.25 | 16.52 | 7,267 | +0.22(+1.36%) |
Oct 13, 2009 | 16.94 | 16.94 | 16.25 | 16.30 | 4,286 | -0.14(-0.86%) |
Oct 12, 2009 | 16.34 | 16.44 | 16.10 | 16.44 | 1,859 | +0.11(+0.70%) |
Oct 09, 2009 | 15.72 | 16.32 | 15.60 | 16.32 | 3,989 | +0.60(+3.80%) |
Oct 08, 2009 | 16.26 | 16.69 | 15.47 | 15.73 | 21,677 | -0.55(-3.38%) |
Oct 07, 2009 | 16.51 | 16.51 | 15.86 | 16.28 | 10,083 | -0.16(-0.98%) |
Oct 06, 2009 | 16.24 | 16.81 | 15.75 | 16.44 | 10,602 | +0.29(+1.79%) |
Oct 05, 2009 | 15.80 | 16.34 | 15.71 | 16.15 | 8,199 | +0.47(+2.99%) |
Oct 02, 2009 | 15.92 | 16.02 | 15.67 | 15.68 | 8,952 | -0.19(-1.23%) |
Oct 01, 2009 | 16.28 | 16.28 | 15.88 | 15.88 | 6,049 | -0.45(-2.75%) |
Sep 30, 2009 | 16.98 | 16.98 | 15.96 | 16.32 | 23,057 | -0.62(-3.68%) |
Sep 29, 2009 | 17.31 | 17.31 | 16.95 | 16.95 | 8,968 | -0.37(-2.13%) |
Sep 28, 2009 | 17.12 | 17.45 | 16.91 | 17.32 | 13,246 | +0.17(+0.98%) |
Sep 25, 2009 | 16.94 | 17.30 | 16.91 | 17.15 | 39,066 | +0.26(+1.55%) |
Sep 24, 2009 | 17.13 | 17.35 | 16.89 | 16.89 | 25,978 | -0.23(-1.33%) |
Sep 23, 2009 | 17.45 | 17.45 | 16.84 | 17.12 | 14,024 | -0.20(-1.16%) |
Sep 22, 2009 | 17.38 | 17.38 | 17.18 | 17.32 | 5,560 | +0.16(+0.94%) |
Sep 21, 2009 | 17.28 | 17.45 | 17.16 | 17.16 | 9,836 | -0.30(-1.69%) |
Sep 18, 2009 | 17.39 | 17.47 | 17.22 | 17.45 | 30,919 | +0.03(+0.19%) |
Sep 17, 2009 | 17.21 | 17.56 | 17.21 | 17.42 | 6,214 | -0.05(-0.27%) |
Sep 16, 2009 | 17.45 | 17.51 | 17.28 | 17.47 | 9,098 | +0.06(+0.35%) |
Sep 15, 2009 | 17.64 | 17.64 | 17.25 | 17.41 | 14,630 | +0.09(+0.54%) |
Sep 14, 2009 | 17.23 | 17.36 | 17.11 | 17.31 | 7,308 | -0.09(-0.50%) |
Sep 11, 2009 | 17.42 | 17.42 | 17.12 | 17.40 | 7,001 | +0.04(+0.23%) |
Sep 10, 2009 | 17.54 | 17.87 | 17.28 | 17.36 | 16,413 | -0.23(-1.33%) |
Sep 09, 2009 | 17.77 | 17.78 | 17.45 | 17.59 | 9,501 | -0.23(-1.28%) |
Sep 08, 2009 | 17.67 | 18.09 | 17.51 | 17.82 | 2,256 | +0.23(+1.30%) |
Sep 04, 2009 | 17.32 | 17.97 | 17.26 | 17.59 | 12,159 | +0.21(+1.24%) |
Sep 03, 2009 | 17.18 | 17.45 | 17.12 | 17.38 | 16,092 | +0.20(+1.17%) |
Sep 02, 2009 | 17.27 | 17.27 | 17.13 | 17.18 | 7,389 | +0.03(+0.16%) |
Sep 01, 2009 | 17.61 | 17.80 | 17.14 | 17.15 | 17,499 | -0.58(-3.25%) |
Aug 31, 2009 | 18.09 | 18.09 | 17.65 | 17.73 | 22,306 | -0.39(-2.15%) |
Aug 28, 2009 | 18.31 | 18.38 | 18.03 | 18.12 | 7,925 | -0.34(-1.82%) |
Aug 27, 2009 | 18.13 | 18.45 | 18.13 | 18.45 | 10,302 | +0.09(+0.47%) |
Aug 26, 2009 | 18.35 | 18.52 | 18.12 | 18.36 | 14,931 | +0.01(+0.07%) |
Aug 25, 2009 | 18.72 | 18.75 | 18.19 | 18.35 | 14,884 | -0.25(-1.37%) |
Aug 24, 2009 | 18.63 | 18.74 | 18.22 | 18.61 | 12,393 | -0.07(-0.40%) |
Aug 21, 2009 | 18.73 | 18.82 | 18.01 | 18.68 | 26,874 | +0.26(+1.42%) |
Aug 20, 2009 | 18.65 | 18.79 | 18.28 | 18.42 | 57,034 | -0.35(-1.86%) |
Aug 19, 2009 | 18.64 | 18.92 | 17.92 | 18.77 | 18,137 | -0.01(-0.07%) |
Aug 18, 2009 | 17.89 | 18.78 | 17.78 | 18.78 | 18,555 | +0.92(+5.15%) |
Aug 17, 2009 | 18.51 | 18.51 | 17.74 | 17.86 | 13,496 | -0.65(-3.52%) |
Aug 14, 2009 | 19.08 | 19.11 | 18.51 | 18.51 | 87,457 | -0.41(-2.16%) |
Aug 13, 2009 | 19.43 | 19.43 | 18.84 | 18.92 | 38,725 | -0.36(-1.88%) |
Aug 12, 2009 | 19.09 | 19.78 | 19.09 | 19.28 | 20,900 | +0.19(+1.02%) |
Aug 11, 2009 | 19.26 | 19.44 | 19.06 | 19.09 | 6,712 | -0.04(-0.21%) |
Aug 10, 2009 | 18.86 | 19.47 | 18.49 | 19.13 | 23,529 | +0.15(+0.78%) |
Aug 07, 2009 | 19.41 | 19.41 | 18.65 | 18.98 | 38,235 | +0.24(+1.29%) |
Aug 06, 2009 | 19.45 | 19.51 | 18.65 | 18.74 | 60,390 | -0.75(-3.86%) |
Aug 05, 2009 | 19.67 | 19.67 | 19.08 | 19.49 | 37,649 | -0.13(-0.68%) |
Aug 04, 2009 | 19.05 | 19.66 | 18.42 | 19.63 | 36,184 | +0.54(+2.85%) |