Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.32 | 15.45 | 15.14 | 15.27 | 476,823 | -0.12(-0.78%) |
Oct 29, 2009 | 15.51 | 15.61 | 15.29 | 15.39 | 219,537 | +0.07(+0.44%) |
Oct 28, 2009 | 15.43 | 15.43 | 15.04 | 15.32 | 498,330 | -0.09(-0.59%) |
Oct 27, 2009 | 15.61 | 15.62 | 15.21 | 15.41 | 228,680 | -0.14(-0.87%) |
Oct 26, 2009 | 15.65 | 16.02 | 15.45 | 15.54 | 275,864 | -0.02(-0.10%) |
Oct 23, 2009 | 15.33 | 15.59 | 15.25 | 15.56 | 479,677 | -0.20(-1.25%) |
Oct 22, 2009 | 15.82 | 15.91 | 15.43 | 15.76 | 332,899 | -0.13(-0.81%) |
Oct 21, 2009 | 15.45 | 16.30 | 15.45 | 15.88 | 545,084 | +0.36(+2.33%) |
Oct 20, 2009 | 15.58 | 15.96 | 15.45 | 15.52 | 816,916 | +0.16(+1.03%) |
Oct 19, 2009 | 15.13 | 15.42 | 15.04 | 15.36 | 256,558 | +0.33(+2.21%) |
Oct 16, 2009 | 14.94 | 15.16 | 14.90 | 15.03 | 213,800 | -0.01(-0.05%) |
Oct 15, 2009 | 14.87 | 15.05 | 14.86 | 15.04 | 198,352 | +0.11(+0.76%) |
Oct 14, 2009 | 14.91 | 14.94 | 14.71 | 14.93 | 328,727 | +0.15(+1.02%) |
Oct 13, 2009 | 14.81 | 14.82 | 14.54 | 14.78 | 128,171 | -0.02(-0.10%) |
Oct 12, 2009 | 14.74 | 14.87 | 14.62 | 14.79 | 400,881 | +0.14(+0.98%) |
Oct 09, 2009 | 14.78 | 14.83 | 14.62 | 14.65 | 273,534 | -0.17(-1.17%) |
Oct 08, 2009 | 14.47 | 15.02 | 14.41 | 14.82 | 408,007 | +0.51(+3.53%) |
Oct 07, 2009 | 14.27 | 14.43 | 14.19 | 14.31 | 262,976 | -0.02(-0.16%) |
Oct 06, 2009 | 14.48 | 14.63 | 14.28 | 14.34 | 731,839 | -0.13(-0.89%) |
Oct 05, 2009 | 14.85 | 14.98 | 14.46 | 14.47 | 602,057 | -0.38(-2.59%) |
Oct 02, 2009 | 15.09 | 15.20 | 14.83 | 14.85 | 291,892 | -0.45(-2.91%) |
Oct 01, 2009 | 15.96 | 15.97 | 15.27 | 15.30 | 383,605 | -0.67(-4.21%) |
Sep 30, 2009 | 16.20 | 16.26 | 15.79 | 15.97 | 357,766 | -0.17(-1.07%) |
Sep 29, 2009 | 16.18 | 16.33 | 16.12 | 16.14 | 369,053 | -0.02(-0.09%) |
Sep 28, 2009 | 15.90 | 16.26 | 15.79 | 16.16 | 167,649 | +0.32(+2.00%) |
Sep 25, 2009 | 15.93 | 15.93 | 15.64 | 15.84 | 152,584 | -0.06(-0.38%) |
Sep 24, 2009 | 16.02 | 16.05 | 15.74 | 15.90 | 151,615 | -0.08(-0.52%) |
Sep 23, 2009 | 16.12 | 16.34 | 15.94 | 15.98 | 162,444 | -0.14(-0.89%) |
Sep 22, 2009 | 16.47 | 16.47 | 15.78 | 16.13 | 227,994 | -0.17(-1.07%) |
Sep 21, 2009 | 16.40 | 16.55 | 16.25 | 16.30 | 168,248 | -0.30(-1.82%) |
Sep 18, 2009 | 16.62 | 16.71 | 16.43 | 16.60 | 406,932 | +0.02(+0.09%) |
Sep 17, 2009 | 16.41 | 16.66 | 16.38 | 16.59 | 195,470 | +0.48(+2.95%) |
Sep 16, 2009 | 16.08 | 16.39 | 15.99 | 16.11 | 73,805 | +0.07(+0.42%) |
Sep 15, 2009 | 16.16 | 16.30 | 16.03 | 16.04 | 233,501 | -0.19(-1.16%) |
Sep 14, 2009 | 15.99 | 16.23 | 15.79 | 16.23 | 117,331 | +0.17(+1.03%) |
Sep 11, 2009 | 15.94 | 16.10 | 15.85 | 16.07 | 129,528 | +0.14(+0.85%) |
Sep 10, 2009 | 16.01 | 16.11 | 15.74 | 15.93 | 223,234 | -0.08(-0.47%) |
Sep 09, 2009 | 15.87 | 16.19 | 15.72 | 16.01 | 146,013 | +0.17(+1.10%) |
Sep 08, 2009 | 15.76 | 15.83 | 15.54 | 15.83 | 259,551 | +0.25(+1.60%) |
Sep 04, 2009 | 15.36 | 15.59 | 15.12 | 15.58 | 209,790 | +0.31(+2.03%) |
Sep 03, 2009 | 15.22 | 15.30 | 14.97 | 15.27 | 318,267 | +0.06(+0.40%) |
Sep 02, 2009 | 15.27 | 15.36 | 15.06 | 15.21 | 160,103 | -0.06(-0.39%) |
Sep 01, 2009 | 15.43 | 15.85 | 15.20 | 15.27 | 336,287 | -0.29(-1.89%) |
Aug 31, 2009 | 15.81 | 15.81 | 15.50 | 15.57 | 369,462 | -0.39(-2.46%) |
Aug 28, 2009 | 16.31 | 16.35 | 15.83 | 15.96 | 193,315 | -0.23(-1.40%) |
Aug 27, 2009 | 16.35 | 16.35 | 15.94 | 16.19 | 395,561 | -0.10(-0.60%) |
Aug 26, 2009 | 16.44 | 16.60 | 16.21 | 16.28 | 175,817 | -0.21(-1.28%) |
Aug 25, 2009 | 16.59 | 16.73 | 16.40 | 16.50 | 234,593 | -0.09(-0.55%) |
Aug 24, 2009 | 16.67 | 16.67 | 16.42 | 16.59 | 238,570 | +0.00(+0.00%) |
Aug 21, 2009 | 16.15 | 16.65 | 16.15 | 16.59 | 279,286 | +0.44(+2.71%) |
Aug 20, 2009 | 15.99 | 16.19 | 15.88 | 16.15 | 153,128 | +0.17(+1.04%) |
Aug 19, 2009 | 15.85 | 16.06 | 15.67 | 15.98 | 227,755 | -0.02(-0.14%) |
Aug 18, 2009 | 16.00 | 16.16 | 15.90 | 16.01 | 238,305 | +0.18(+1.15%) |
Aug 17, 2009 | 15.91 | 16.13 | 15.82 | 15.82 | 254,975 | -0.41(-2.52%) |
Aug 14, 2009 | 16.59 | 16.60 | 16.05 | 16.23 | 259,976 | -0.44(-2.63%) |
Aug 13, 2009 | 16.95 | 16.95 | 16.53 | 16.67 | 218,231 | -0.07(-0.41%) |
Aug 12, 2009 | 16.56 | 16.93 | 16.47 | 16.74 | 326,370 | +0.14(+0.82%) |
Aug 11, 2009 | 16.96 | 17.02 | 16.50 | 16.60 | 335,926 | -0.40(-2.35%) |
Aug 10, 2009 | 16.94 | 17.11 | 16.61 | 17.00 | 274,857 | -0.13(-0.75%) |
Aug 07, 2009 | 16.75 | 17.48 | 16.67 | 17.13 | 392,900 | +0.57(+3.42%) |
Aug 06, 2009 | 16.77 | 16.77 | 16.34 | 16.56 | 408,357 | -0.08(-0.50%) |
Aug 05, 2009 | 16.56 | 16.78 | 16.20 | 16.65 | 381,161 | +0.05(+0.32%) |
Aug 04, 2009 | 16.27 | 16.59 | 16.15 | 16.59 | 490,912 | -0.57(-3.34%) |