Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.88 | 14.89 | 14.29 | 14.42 | 2,808,065 | -0.02(-0.11%) |
Oct 29, 2009 | 14.43 | 14.50 | 14.33 | 14.44 | 1,550,143 | +0.19(+1.33%) |
Oct 28, 2009 | 14.69 | 14.74 | 14.17 | 14.25 | 2,056,155 | -0.42(-2.87%) |
Oct 27, 2009 | 14.95 | 15.03 | 14.63 | 14.67 | 1,169,203 | -0.18(-1.22%) |
Oct 26, 2009 | 15.18 | 15.21 | 14.84 | 14.85 | 1,830,442 | -0.28(-1.86%) |
Oct 23, 2009 | 15.21 | 15.58 | 15.05 | 15.13 | 1,416,416 | -0.39(-2.50%) |
Oct 22, 2009 | 15.43 | 15.58 | 15.29 | 15.52 | 1,791,657 | +0.11(+0.70%) |
Oct 21, 2009 | 16.06 | 16.06 | 15.36 | 15.41 | 1,808,142 | -0.71(-4.40%) |
Oct 20, 2009 | 16.00 | 16.46 | 15.97 | 16.12 | 1,114,583 | -0.16(-0.96%) |
Oct 19, 2009 | 16.12 | 16.41 | 16.06 | 16.28 | 1,022,703 | +0.23(+1.44%) |
Oct 16, 2009 | 16.36 | 16.46 | 16.01 | 16.05 | 1,455,421 | -0.51(-3.09%) |
Oct 15, 2009 | 16.60 | 16.85 | 16.24 | 16.56 | 1,520,991 | -0.17(-0.99%) |
Oct 14, 2009 | 16.65 | 16.81 | 16.53 | 16.72 | 1,657,500 | +0.37(+2.27%) |
Oct 13, 2009 | 16.53 | 16.56 | 16.32 | 16.35 | 925,665 | -0.23(-1.39%) |
Oct 12, 2009 | 16.71 | 16.72 | 16.53 | 16.58 | 633,722 | +0.02(+0.10%) |
Oct 09, 2009 | 16.35 | 16.58 | 16.29 | 16.57 | 1,080,874 | +0.15(+0.91%) |
Oct 08, 2009 | 16.50 | 16.51 | 16.35 | 16.42 | 1,660,649 | -0.04(-0.25%) |
Oct 07, 2009 | 16.23 | 16.47 | 16.17 | 16.46 | 834,191 | +0.21(+1.27%) |
Oct 06, 2009 | 15.93 | 16.30 | 15.74 | 16.25 | 1,289,060 | +0.52(+3.31%) |
Oct 05, 2009 | 15.54 | 15.74 | 15.45 | 15.73 | 1,130,652 | +0.21(+1.38%) |
Oct 02, 2009 | 15.58 | 15.87 | 15.40 | 15.52 | 1,154,638 | -0.19(-1.21%) |
Oct 01, 2009 | 16.13 | 16.44 | 15.68 | 15.71 | 1,027,037 | -0.54(-3.30%) |
Sep 30, 2009 | 16.40 | 16.51 | 16.03 | 16.25 | 1,189,100 | -0.10(-0.61%) |
Sep 29, 2009 | 16.34 | 16.48 | 16.22 | 16.34 | 1,016,223 | -0.01(-0.05%) |
Sep 28, 2009 | 16.10 | 16.35 | 15.89 | 16.35 | 1,032,719 | +0.38(+2.38%) |
Sep 25, 2009 | 15.94 | 16.13 | 15.85 | 15.97 | 1,206,159 | -0.07(-0.46%) |
Sep 24, 2009 | 16.15 | 16.20 | 15.77 | 16.05 | 1,051,202 | -0.05(-0.31%) |
Sep 23, 2009 | 16.10 | 16.34 | 16.10 | 16.10 | 983,831 | -0.13(-0.81%) |
Sep 22, 2009 | 16.13 | 16.25 | 16.04 | 16.23 | 861,911 | +0.14(+0.87%) |
Sep 21, 2009 | 15.82 | 16.23 | 15.67 | 16.09 | 1,278,870 | +0.19(+1.19%) |
Sep 18, 2009 | 15.57 | 16.06 | 15.49 | 15.90 | 2,177,845 | +0.30(+1.90%) |
Sep 17, 2009 | 15.63 | 15.83 | 15.56 | 15.60 | 964,421 | -0.07(-0.47%) |
Sep 16, 2009 | 15.11 | 15.71 | 15.11 | 15.68 | 735,467 | +0.32(+2.10%) |
Sep 15, 2009 | 15.54 | 15.59 | 15.30 | 15.35 | 919,560 | -0.25(-1.59%) |
Sep 14, 2009 | 15.29 | 15.61 | 15.23 | 15.60 | 906,929 | +0.26(+1.72%) |
Sep 11, 2009 | 15.35 | 15.39 | 15.21 | 15.34 | 741,129 | -0.02(-0.11%) |
Sep 10, 2009 | 15.30 | 15.38 | 15.07 | 15.35 | 898,529 | +0.02(+0.11%) |
Sep 09, 2009 | 15.15 | 15.36 | 14.98 | 15.34 | 740,855 | +0.07(+0.49%) |
Sep 08, 2009 | 15.11 | 15.26 | 15.06 | 15.26 | 907,998 | +0.20(+1.31%) |
Sep 04, 2009 | 15.00 | 15.27 | 14.95 | 15.06 | 632,929 | +0.01(+0.05%) |
Sep 03, 2009 | 15.07 | 15.14 | 14.83 | 15.06 | 946,922 | +0.03(+0.22%) |
Sep 02, 2009 | 15.04 | 15.25 | 14.86 | 15.02 | 1,433,181 | -0.10(-0.66%) |
Sep 01, 2009 | 15.15 | 15.41 | 15.08 | 15.12 | 1,815,730 | -0.10(-0.65%) |
Aug 31, 2009 | 15.32 | 15.41 | 15.12 | 15.22 | 1,096,385 | -0.23(-1.50%) |
Aug 28, 2009 | 15.65 | 15.67 | 15.37 | 15.45 | 647,587 | -0.07(-0.43%) |
Aug 27, 2009 | 15.44 | 15.59 | 15.26 | 15.52 | 1,490,533 | -0.02(-0.16%) |
Aug 26, 2009 | 15.27 | 15.65 | 15.27 | 15.54 | 1,292,398 | -0.09(-0.58%) |
Aug 25, 2009 | 15.67 | 15.81 | 15.54 | 15.63 | 1,153,076 | +0.02(+0.16%) |
Aug 24, 2009 | 15.73 | 15.89 | 15.54 | 15.61 | 678,544 | -0.07(-0.42%) |
Aug 21, 2009 | 15.56 | 15.71 | 15.45 | 15.68 | 677,924 | +0.26(+1.66%) |
Aug 20, 2009 | 15.54 | 15.57 | 15.23 | 15.42 | 1,210,422 | -0.02(-0.11%) |
Aug 19, 2009 | 15.22 | 15.44 | 15.18 | 15.44 | 428,879 | +0.02(+0.16%) |
Aug 18, 2009 | 15.47 | 15.54 | 15.31 | 15.41 | 716,542 | +0.08(+0.54%) |
Aug 17, 2009 | 15.61 | 15.77 | 15.30 | 15.33 | 983,463 | -0.42(-2.67%) |
Aug 14, 2009 | 15.85 | 15.92 | 15.62 | 15.75 | 801,582 | -0.12(-0.73%) |
Aug 13, 2009 | 15.95 | 15.99 | 15.68 | 15.87 | 655,227 | +0.03(+0.21%) |
Aug 12, 2009 | 15.70 | 16.09 | 15.64 | 15.83 | 974,975 | +0.11(+0.68%) |
Aug 11, 2009 | 15.75 | 15.91 | 15.62 | 15.73 | 1,194,534 | -0.17(-1.04%) |
Aug 10, 2009 | 15.65 | 15.90 | 15.65 | 15.89 | 834,805 | +0.12(+0.79%) |
Aug 07, 2009 | 15.67 | 15.87 | 15.52 | 15.77 | 876,104 | +0.25(+1.60%) |
Aug 06, 2009 | 15.65 | 15.78 | 15.36 | 15.52 | 945,507 | -0.17(-1.05%) |
Aug 05, 2009 | 15.62 | 15.79 | 15.40 | 15.68 | 1,225,867 | +0.07(+0.42%) |
Aug 04, 2009 | 15.96 | 15.97 | 15.30 | 15.62 | 2,300,697 | -0.27(-1.71%) |