Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.54 | 15.64 | 15.26 | 15.47 | 956,809 | -0.20(-1.28%) |
Oct 29, 2009 | 15.47 | 15.81 | 15.24 | 15.67 | 1,098,593 | +0.33(+2.15%) |
Oct 28, 2009 | 15.80 | 16.00 | 15.26 | 15.34 | 1,403,520 | -0.43(-2.73%) |
Oct 27, 2009 | 16.05 | 16.15 | 15.77 | 15.77 | 627,445 | -0.25(-1.56%) |
Oct 26, 2009 | 15.99 | 16.34 | 15.95 | 16.02 | 1,363,527 | -0.01(-0.06%) |
Oct 23, 2009 | 16.02 | 16.47 | 15.94 | 16.03 | 657,661 | -0.26(-1.60%) |
Oct 22, 2009 | 16.25 | 16.39 | 15.93 | 16.29 | 755,943 | -0.01(-0.06%) |
Oct 21, 2009 | 16.85 | 17.03 | 16.27 | 16.30 | 977,076 | -0.53(-3.15%) |
Oct 20, 2009 | 16.78 | 16.98 | 16.72 | 16.83 | 720,435 | -0.07(-0.41%) |
Oct 19, 2009 | 16.60 | 16.94 | 16.41 | 16.90 | 583,383 | +0.37(+2.24%) |
Oct 16, 2009 | 16.80 | 16.80 | 16.14 | 16.53 | 968,130 | -0.29(-1.72%) |
Oct 15, 2009 | 17.46 | 17.48 | 16.79 | 16.82 | 981,180 | -0.70(-4.00%) |
Oct 14, 2009 | 17.27 | 17.61 | 17.23 | 17.52 | 1,080,456 | +0.48(+2.82%) |
Oct 13, 2009 | 16.87 | 17.17 | 16.70 | 17.04 | 588,156 | +0.14(+0.83%) |
Oct 12, 2009 | 17.18 | 17.25 | 16.75 | 16.90 | 476,221 | -0.09(-0.53%) |
Oct 09, 2009 | 16.61 | 16.99 | 16.61 | 16.99 | 375,803 | +0.33(+1.98%) |
Oct 08, 2009 | 16.91 | 16.91 | 16.40 | 16.66 | 743,555 | -0.14(-0.83%) |
Oct 07, 2009 | 16.60 | 16.82 | 16.48 | 16.80 | 558,841 | +0.12(+0.72%) |
Oct 06, 2009 | 16.37 | 16.73 | 16.29 | 16.68 | 511,421 | +0.45(+2.77%) |
Oct 05, 2009 | 16.08 | 16.26 | 15.95 | 16.23 | 762,937 | +0.15(+0.93%) |
Oct 02, 2009 | 16.50 | 16.59 | 16.06 | 16.08 | 671,510 | -0.42(-2.55%) |
Oct 01, 2009 | 16.90 | 17.03 | 16.49 | 16.50 | 1,068,609 | -0.51(-3.00%) |
Sep 30, 2009 | 17.23 | 17.29 | 16.72 | 17.01 | 778,008 | -0.15(-0.87%) |
Sep 29, 2009 | 17.46 | 17.51 | 17.15 | 17.16 | 404,958 | -0.23(-1.32%) |
Sep 28, 2009 | 17.37 | 17.68 | 17.27 | 17.39 | 466,790 | +0.13(+0.75%) |
Sep 25, 2009 | 17.39 | 17.39 | 17.11 | 17.26 | 745,548 | -0.03(-0.17%) |
Sep 24, 2009 | 17.93 | 18.01 | 17.22 | 17.29 | 520,386 | -0.60(-3.35%) |
Sep 23, 2009 | 17.91 | 18.27 | 17.82 | 17.89 | 385,430 | -0.03(-0.17%) |
Sep 22, 2009 | 17.94 | 18.08 | 17.79 | 17.92 | 365,616 | +0.07(+0.39%) |
Sep 21, 2009 | 17.81 | 17.91 | 17.61 | 17.85 | 305,736 | -0.04(-0.22%) |
Sep 18, 2009 | 17.84 | 18.19 | 17.61 | 17.89 | 607,848 | +0.04(+0.22%) |
Sep 17, 2009 | 18.09 | 18.21 | 17.79 | 17.85 | 337,584 | -0.21(-1.16%) |
Sep 16, 2009 | 18.18 | 18.18 | 17.71 | 18.06 | 384,328 | -0.12(-0.66%) |
Sep 15, 2009 | 18.25 | 18.30 | 17.99 | 18.18 | 329,969 | -0.16(-0.87%) |
Sep 14, 2009 | 18.25 | 18.45 | 18.11 | 18.34 | 392,562 | -0.02(-0.11%) |
Sep 11, 2009 | 18.98 | 19.00 | 18.36 | 18.36 | 516,570 | -0.65(-3.42%) |
Sep 10, 2009 | 18.65 | 19.16 | 18.65 | 19.01 | 575,032 | +0.32(+1.71%) |
Sep 09, 2009 | 18.32 | 18.75 | 18.11 | 18.69 | 317,117 | +0.37(+2.02%) |
Sep 08, 2009 | 18.10 | 18.33 | 17.92 | 18.32 | 273,138 | +0.28(+1.55%) |
Sep 04, 2009 | 17.85 | 18.06 | 17.66 | 18.04 | 247,141 | +0.20(+1.12%) |
Sep 03, 2009 | 17.77 | 18.07 | 17.54 | 17.84 | 196,835 | +0.14(+0.79%) |
Sep 02, 2009 | 17.66 | 17.89 | 17.58 | 17.70 | 240,019 | +0.07(+0.40%) |
Sep 01, 2009 | 18.07 | 18.58 | 17.55 | 17.63 | 348,849 | -0.64(-3.50%) |
Aug 31, 2009 | 18.20 | 18.45 | 18.12 | 18.27 | 344,483 | +0.00(+0.00%) |
Aug 28, 2009 | 18.27 | 18.59 | 18.11 | 18.27 | 274,909 | +0.30(+1.67%) |
Aug 27, 2009 | 18.06 | 18.16 | 17.59 | 17.97 | 217,691 | -0.17(-0.94%) |
Aug 26, 2009 | 18.30 | 18.37 | 18.06 | 18.14 | 420,399 | -0.27(-1.47%) |
Aug 25, 2009 | 18.45 | 18.62 | 18.27 | 18.41 | 227,857 | -0.02(-0.11%) |
Aug 24, 2009 | 18.53 | 18.84 | 18.05 | 18.43 | 538,959 | +0.06(+0.33%) |
Aug 21, 2009 | 17.88 | 18.45 | 17.69 | 18.37 | 610,898 | +0.72(+4.08%) |
Aug 20, 2009 | 16.74 | 17.75 | 16.26 | 17.65 | 971,845 | +0.12(+0.68%) |
Aug 19, 2009 | 17.31 | 17.53 | 17.11 | 17.53 | 465,715 | +0.06(+0.34%) |
Aug 18, 2009 | 17.13 | 17.56 | 17.07 | 17.47 | 351,127 | +0.45(+2.64%) |
Aug 17, 2009 | 17.02 | 17.15 | 16.73 | 17.02 | 370,136 | -0.23(-1.33%) |
Aug 14, 2009 | 17.80 | 17.88 | 17.04 | 17.25 | 333,621 | -0.48(-2.71%) |
Aug 13, 2009 | 17.46 | 17.76 | 17.32 | 17.73 | 217,571 | +0.32(+1.84%) |
Aug 12, 2009 | 17.01 | 17.61 | 16.87 | 17.41 | 306,057 | +0.41(+2.41%) |
Aug 11, 2009 | 17.04 | 17.25 | 16.85 | 17.00 | 208,116 | -0.15(-0.87%) |
Aug 10, 2009 | 17.41 | 17.62 | 16.99 | 17.15 | 256,962 | -0.39(-2.22%) |
Aug 07, 2009 | 17.40 | 17.67 | 17.12 | 17.54 | 314,198 | +0.41(+2.39%) |
Aug 06, 2009 | 17.65 | 17.80 | 17.07 | 17.13 | 374,117 | -0.41(-2.34%) |
Aug 05, 2009 | 18.32 | 18.42 | 17.44 | 17.54 | 624,192 | -0.82(-4.47%) |
Aug 04, 2009 | 18.32 | 18.55 | 18.10 | 18.36 | 222,399 | -0.09(-0.49%) |