Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.15 | 17.15 | 15.97 | 16.05 | 728,981 | -1.21(-6.98%) |
Oct 29, 2009 | 17.46 | 17.59 | 17.23 | 17.26 | 406,624 | -0.14(-0.80%) |
Oct 28, 2009 | 17.64 | 17.81 | 17.35 | 17.40 | 486,477 | -0.26(-1.46%) |
Oct 27, 2009 | 17.54 | 18.00 | 17.10 | 17.66 | 531,200 | +0.08(+0.47%) |
Oct 26, 2009 | 17.50 | 17.87 | 17.35 | 17.57 | 334,650 | +0.15(+0.86%) |
Oct 23, 2009 | 17.70 | 18.17 | 17.38 | 17.42 | 326,355 | -0.61(-3.39%) |
Oct 22, 2009 | 18.68 | 18.75 | 17.75 | 18.03 | 494,791 | -0.98(-5.17%) |
Oct 21, 2009 | 18.81 | 19.43 | 18.73 | 19.02 | 334,286 | +0.20(+1.07%) |
Oct 20, 2009 | 18.79 | 19.02 | 18.69 | 18.82 | 341,019 | -0.04(-0.22%) |
Oct 19, 2009 | 18.71 | 19.08 | 18.35 | 18.86 | 168,416 | +0.35(+1.90%) |
Oct 16, 2009 | 18.91 | 18.91 | 18.41 | 18.51 | 199,502 | -0.48(-2.51%) |
Oct 15, 2009 | 18.82 | 19.02 | 18.75 | 18.98 | 202,645 | +0.10(+0.55%) |
Oct 14, 2009 | 18.93 | 18.98 | 18.62 | 18.88 | 196,436 | +0.17(+0.91%) |
Oct 13, 2009 | 18.53 | 18.74 | 18.41 | 18.71 | 245,758 | +0.10(+0.53%) |
Oct 12, 2009 | 18.88 | 18.99 | 18.49 | 18.61 | 114,049 | +0.06(+0.31%) |
Oct 09, 2009 | 18.49 | 18.83 | 18.31 | 18.55 | 181,048 | +0.11(+0.59%) |
Oct 08, 2009 | 18.38 | 18.88 | 18.18 | 18.44 | 498,083 | +0.13(+0.71%) |
Oct 07, 2009 | 18.08 | 18.38 | 17.91 | 18.31 | 230,978 | +0.26(+1.46%) |
Oct 06, 2009 | 17.94 | 18.15 | 17.87 | 18.05 | 484,160 | +0.26(+1.45%) |
Oct 05, 2009 | 17.59 | 17.98 | 17.47 | 17.79 | 244,384 | +0.33(+1.87%) |
Oct 02, 2009 | 17.86 | 18.07 | 17.45 | 17.47 | 364,377 | -0.38(-2.14%) |
Oct 01, 2009 | 18.18 | 18.18 | 17.79 | 17.85 | 462,959 | -0.36(-1.99%) |
Sep 30, 2009 | 18.44 | 18.67 | 18.16 | 18.21 | 408,327 | -0.27(-1.46%) |
Sep 29, 2009 | 18.68 | 18.80 | 18.38 | 18.48 | 296,242 | -0.33(-1.76%) |
Sep 28, 2009 | 18.59 | 19.05 | 18.52 | 18.81 | 250,836 | +0.19(+1.03%) |
Sep 25, 2009 | 18.00 | 18.83 | 17.97 | 18.62 | 441,195 | +0.52(+2.89%) |
Sep 24, 2009 | 18.18 | 18.25 | 18.03 | 18.10 | 360,855 | -0.07(-0.40%) |
Sep 23, 2009 | 18.29 | 18.39 | 17.85 | 18.17 | 281,798 | -0.04(-0.23%) |
Sep 22, 2009 | 18.19 | 18.30 | 17.95 | 18.21 | 244,616 | +0.19(+1.03%) |
Sep 21, 2009 | 18.08 | 18.25 | 17.98 | 18.02 | 249,479 | -0.26(-1.41%) |
Sep 18, 2009 | 18.61 | 18.72 | 18.11 | 18.28 | 365,473 | -0.36(-1.92%) |
Sep 17, 2009 | 18.37 | 18.81 | 18.23 | 18.64 | 553,318 | +0.25(+1.35%) |
Sep 16, 2009 | 17.69 | 18.56 | 17.45 | 18.39 | 601,362 | +0.70(+3.95%) |
Sep 15, 2009 | 17.67 | 17.84 | 17.48 | 17.69 | 273,144 | -0.06(-0.35%) |
Sep 14, 2009 | 17.54 | 17.97 | 17.19 | 17.75 | 244,938 | +0.05(+0.29%) |
Sep 11, 2009 | 17.74 | 17.95 | 17.49 | 17.70 | 203,623 | -0.07(-0.41%) |
Sep 10, 2009 | 17.45 | 17.80 | 17.02 | 17.78 | 516,390 | +0.22(+1.27%) |
Sep 09, 2009 | 17.04 | 17.84 | 16.88 | 17.55 | 520,092 | +0.46(+2.66%) |
Sep 08, 2009 | 16.78 | 17.32 | 16.61 | 17.10 | 307,975 | +0.37(+2.20%) |
Sep 04, 2009 | 16.61 | 16.76 | 16.35 | 16.73 | 323,154 | +0.12(+0.72%) |
Sep 03, 2009 | 16.48 | 16.65 | 16.25 | 16.61 | 324,809 | +0.13(+0.78%) |
Sep 02, 2009 | 16.65 | 16.87 | 16.39 | 16.48 | 593,728 | -0.16(-0.93%) |
Sep 01, 2009 | 16.85 | 17.30 | 16.59 | 16.64 | 630,057 | -0.38(-2.25%) |
Aug 31, 2009 | 16.98 | 17.19 | 16.93 | 17.02 | 748,136 | -0.01(-0.06%) |
Aug 28, 2009 | 16.20 | 17.12 | 16.20 | 17.03 | 1,463,161 | +1.26(+7.97%) |
Aug 27, 2009 | 15.34 | 15.83 | 14.86 | 15.77 | 549,187 | +0.34(+2.18%) |
Aug 26, 2009 | 15.72 | 15.92 | 15.34 | 15.44 | 674,674 | -0.37(-2.36%) |
Aug 25, 2009 | 14.77 | 16.00 | 14.72 | 15.81 | 1,294,817 | +1.04(+7.08%) |
Aug 24, 2009 | 14.66 | 15.00 | 14.60 | 14.76 | 644,380 | +0.18(+1.21%) |
Aug 21, 2009 | 14.54 | 14.81 | 14.34 | 14.59 | 635,937 | +0.25(+1.77%) |
Aug 20, 2009 | 13.99 | 14.42 | 13.99 | 14.34 | 399,520 | +0.24(+1.69%) |
Aug 19, 2009 | 13.97 | 14.23 | 13.81 | 14.10 | 334,739 | +0.05(+0.33%) |
Aug 18, 2009 | 13.83 | 14.15 | 13.83 | 14.05 | 369,756 | +0.21(+1.53%) |
Aug 17, 2009 | 13.97 | 14.09 | 13.72 | 13.84 | 532,387 | -0.34(-2.37%) |
Aug 14, 2009 | 14.63 | 15.00 | 13.98 | 14.18 | 433,972 | -0.51(-3.49%) |
Aug 13, 2009 | 14.70 | 14.70 | 14.27 | 14.69 | 327,850 | +0.10(+0.71%) |
Aug 12, 2009 | 14.42 | 14.83 | 14.37 | 14.58 | 520,830 | +0.22(+1.55%) |
Aug 11, 2009 | 14.68 | 14.88 | 14.20 | 14.36 | 828,042 | -0.34(-2.32%) |
Aug 10, 2009 | 14.59 | 14.78 | 14.40 | 14.70 | 540,788 | +0.09(+0.60%) |
Aug 07, 2009 | 14.55 | 15.08 | 14.55 | 14.61 | 684,654 | +0.15(+1.04%) |
Aug 06, 2009 | 14.97 | 15.65 | 14.40 | 14.46 | 2,023,500 | -1.31(-8.33%) |
Aug 05, 2009 | 16.45 | 16.45 | 15.69 | 15.78 | 819,801 | -0.44(-2.71%) |
Aug 04, 2009 | 16.37 | 16.49 | 16.09 | 16.22 | 450,632 | -0.30(-1.82%) |