Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.10 | 17.17 | 16.52 | 16.70 | 707,327 | -0.52(-3.01%) |
Oct 29, 2009 | 16.91 | 17.34 | 16.87 | 17.22 | 410,985 | +0.37(+2.19%) |
Oct 28, 2009 | 17.32 | 17.59 | 16.82 | 16.85 | 690,467 | -0.44(-2.56%) |
Oct 27, 2009 | 17.52 | 17.76 | 17.24 | 17.29 | 604,113 | -0.24(-1.35%) |
Oct 26, 2009 | 17.91 | 18.07 | 17.37 | 17.53 | 696,750 | -0.32(-1.82%) |
Oct 23, 2009 | 17.74 | 17.93 | 17.57 | 17.86 | 563,152 | -0.27(-1.48%) |
Oct 22, 2009 | 17.51 | 18.24 | 17.11 | 18.12 | 1,319,081 | -0.05(-0.27%) |
Oct 21, 2009 | 18.30 | 18.65 | 18.15 | 18.17 | 604,519 | -0.12(-0.68%) |
Oct 20, 2009 | 18.17 | 18.30 | 18.12 | 18.30 | 418,438 | -0.08(-0.44%) |
Oct 19, 2009 | 18.04 | 18.44 | 18.00 | 18.38 | 482,655 | +0.31(+1.73%) |
Oct 16, 2009 | 18.40 | 18.48 | 17.91 | 18.07 | 378,895 | -0.40(-2.16%) |
Oct 15, 2009 | 18.36 | 18.54 | 18.21 | 18.47 | 604,899 | -0.03(-0.17%) |
Oct 14, 2009 | 18.10 | 18.50 | 17.92 | 18.50 | 799,649 | +0.55(+3.06%) |
Oct 13, 2009 | 17.44 | 17.95 | 17.36 | 17.95 | 594,897 | +0.49(+2.83%) |
Oct 12, 2009 | 17.86 | 17.91 | 17.44 | 17.46 | 385,983 | -0.19(-1.06%) |
Oct 09, 2009 | 17.45 | 17.64 | 17.38 | 17.64 | 477,614 | +0.13(+0.75%) |
Oct 08, 2009 | 17.48 | 17.55 | 17.21 | 17.51 | 781,153 | +0.16(+0.94%) |
Oct 07, 2009 | 17.25 | 17.39 | 17.06 | 17.35 | 906,633 | +0.16(+0.94%) |
Oct 06, 2009 | 17.02 | 17.22 | 16.87 | 17.19 | 521,010 | +0.26(+1.55%) |
Oct 05, 2009 | 16.43 | 16.93 | 16.42 | 16.92 | 481,180 | +0.51(+3.08%) |
Oct 02, 2009 | 16.58 | 16.68 | 16.34 | 16.42 | 509,849 | -0.27(-1.61%) |
Oct 01, 2009 | 17.10 | 17.11 | 16.66 | 16.69 | 484,190 | -0.51(-2.94%) |
Sep 30, 2009 | 17.53 | 17.64 | 17.09 | 17.19 | 629,025 | -0.32(-1.85%) |
Sep 29, 2009 | 17.21 | 17.55 | 17.19 | 17.52 | 368,680 | +0.12(+0.70%) |
Sep 28, 2009 | 17.11 | 17.43 | 16.95 | 17.40 | 376,273 | +0.38(+2.25%) |
Sep 25, 2009 | 17.19 | 17.24 | 16.77 | 17.01 | 877,282 | -0.16(-0.91%) |
Sep 24, 2009 | 17.31 | 17.39 | 17.07 | 17.17 | 698,488 | -0.12(-0.72%) |
Sep 23, 2009 | 17.49 | 17.62 | 17.29 | 17.29 | 544,026 | -0.22(-1.25%) |
Sep 22, 2009 | 17.77 | 17.81 | 17.49 | 17.51 | 540,765 | -0.18(-1.02%) |
Sep 21, 2009 | 17.88 | 17.92 | 17.54 | 17.69 | 553,900 | -0.22(-1.22%) |
Sep 18, 2009 | 17.86 | 18.04 | 17.76 | 17.91 | 844,376 | +0.16(+0.91%) |
Sep 17, 2009 | 17.99 | 18.07 | 17.70 | 17.75 | 486,423 | +0.10(+0.58%) |
Sep 16, 2009 | 17.64 | 17.96 | 17.48 | 17.65 | 369,507 | +0.02(+0.10%) |
Sep 15, 2009 | 17.61 | 17.73 | 17.44 | 17.63 | 374,812 | +0.09(+0.50%) |
Sep 14, 2009 | 16.96 | 17.71 | 16.92 | 17.54 | 887,222 | +0.80(+4.77%) |
Sep 11, 2009 | 16.36 | 16.76 | 16.36 | 16.74 | 1,097,166 | +0.37(+2.29%) |
Sep 10, 2009 | 16.38 | 16.43 | 16.22 | 16.37 | 594,103 | +0.02(+0.15%) |
Sep 09, 2009 | 16.14 | 16.39 | 16.03 | 16.34 | 646,879 | +0.24(+1.47%) |
Sep 08, 2009 | 16.24 | 16.24 | 15.87 | 16.11 | 590,758 | +0.13(+0.82%) |
Sep 04, 2009 | 15.80 | 16.17 | 15.64 | 15.98 | 391,009 | +0.20(+1.27%) |
Sep 03, 2009 | 15.77 | 15.89 | 15.48 | 15.78 | 406,923 | +0.04(+0.28%) |
Sep 02, 2009 | 15.74 | 16.09 | 15.73 | 15.73 | 393,543 | -0.01(-0.08%) |
Sep 01, 2009 | 16.17 | 16.41 | 15.71 | 15.74 | 684,948 | -0.45(-2.78%) |
Aug 31, 2009 | 16.13 | 16.36 | 16.06 | 16.19 | 976,761 | -0.06(-0.38%) |
Aug 28, 2009 | 16.48 | 16.48 | 16.12 | 16.26 | 252,669 | -0.07(-0.46%) |
Aug 27, 2009 | 16.26 | 16.44 | 16.05 | 16.33 | 304,846 | +0.01(+0.08%) |
Aug 26, 2009 | 16.43 | 16.53 | 16.19 | 16.32 | 288,310 | -0.08(-0.49%) |
Aug 25, 2009 | 16.30 | 16.59 | 16.19 | 16.40 | 497,336 | +0.12(+0.77%) |
Aug 24, 2009 | 16.49 | 16.62 | 16.23 | 16.28 | 375,462 | -0.21(-1.25%) |
Aug 21, 2009 | 16.39 | 16.57 | 16.30 | 16.48 | 283,143 | +0.29(+1.81%) |
Aug 20, 2009 | 15.94 | 16.21 | 15.89 | 16.19 | 421,755 | +0.27(+1.69%) |
Aug 19, 2009 | 15.60 | 16.05 | 15.48 | 15.92 | 543,467 | +0.12(+0.75%) |
Aug 18, 2009 | 15.89 | 16.00 | 15.64 | 15.80 | 560,986 | +0.19(+1.20%) |
Aug 17, 2009 | 15.73 | 15.94 | 15.61 | 15.61 | 635,216 | -0.36(-2.23%) |
Aug 14, 2009 | 16.35 | 16.39 | 15.84 | 15.97 | 305,379 | -0.38(-2.33%) |
Aug 13, 2009 | 16.48 | 16.57 | 16.14 | 16.35 | 412,537 | -0.04(-0.27%) |
Aug 12, 2009 | 16.29 | 16.56 | 16.14 | 16.39 | 864,836 | +0.23(+1.43%) |
Aug 11, 2009 | 16.10 | 16.24 | 15.93 | 16.16 | 473,101 | +0.00(+0.00%) |
Aug 10, 2009 | 16.16 | 16.29 | 16.01 | 16.16 | 539,404 | -0.03(-0.19%) |
Aug 07, 2009 | 16.25 | 16.46 | 16.14 | 16.19 | 872,031 | -0.01(-0.04%) |
Aug 06, 2009 | 16.69 | 16.77 | 16.04 | 16.20 | 576,459 | -0.41(-2.48%) |
Aug 05, 2009 | 16.82 | 16.92 | 16.54 | 16.61 | 549,128 | -0.27(-1.63%) |
Aug 04, 2009 | 16.82 | 16.93 | 16.69 | 16.89 | 362,601 | +0.04(+0.26%) |