Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.94 | 17.05 | 16.70 | 16.91 | 365,496 | -0.15(-0.89%) |
Oct 29, 2009 | 17.01 | 17.26 | 16.80 | 17.06 | 230,374 | +0.23(+1.36%) |
Oct 28, 2009 | 17.53 | 17.56 | 16.81 | 16.83 | 396,946 | -0.56(-3.23%) |
Oct 27, 2009 | 17.44 | 17.60 | 17.22 | 17.40 | 555,307 | +0.12(+0.69%) |
Oct 26, 2009 | 18.59 | 18.70 | 17.07 | 17.28 | 1,032,641 | -0.35(-2.01%) |
Oct 23, 2009 | 17.58 | 17.87 | 17.36 | 17.63 | 356,914 | +0.12(+0.69%) |
Oct 22, 2009 | 17.49 | 17.57 | 17.21 | 17.51 | 348,030 | +0.05(+0.31%) |
Oct 21, 2009 | 17.68 | 17.94 | 17.39 | 17.46 | 419,936 | -0.35(-1.96%) |
Oct 20, 2009 | 17.64 | 17.95 | 17.58 | 17.81 | 212,976 | +0.00(+0.00%) |
Oct 19, 2009 | 17.78 | 18.07 | 17.65 | 17.81 | 369,318 | +0.12(+0.68%) |
Oct 16, 2009 | 17.62 | 17.73 | 17.34 | 17.69 | 268,516 | -0.09(-0.52%) |
Oct 15, 2009 | 17.52 | 17.80 | 17.52 | 17.78 | 352,146 | +0.11(+0.62%) |
Oct 14, 2009 | 17.69 | 17.87 | 17.54 | 17.67 | 602,024 | +0.04(+0.22%) |
Oct 13, 2009 | 17.88 | 17.95 | 17.58 | 17.63 | 4,122,940 | -0.17(-0.98%) |
Oct 12, 2009 | 17.68 | 17.93 | 17.52 | 17.81 | 582,125 | +0.34(+1.94%) |
Oct 09, 2009 | 17.52 | 17.63 | 17.34 | 17.47 | 556,836 | -0.02(-0.09%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.42 | 17.48 | 1,066,510 | -0.11(-0.65%) |
Oct 07, 2009 | 17.76 | 17.84 | 17.53 | 17.60 | 1,266,111 | +0.52(+3.04%) |
Oct 06, 2009 | 16.92 | 17.15 | 16.91 | 17.08 | 460,503 | +0.16(+0.93%) |
Oct 05, 2009 | 16.94 | 17.14 | 16.74 | 16.92 | 223,929 | -0.01(-0.03%) |
Oct 02, 2009 | 16.85 | 17.12 | 16.77 | 16.93 | 167,236 | +0.01(+0.06%) |
Oct 01, 2009 | 17.33 | 17.33 | 16.92 | 16.92 | 201,008 | -0.43(-2.49%) |
Sep 30, 2009 | 17.40 | 17.56 | 17.06 | 17.35 | 170,291 | +0.01(+0.03%) |
Sep 29, 2009 | 17.29 | 17.53 | 17.15 | 17.34 | 199,732 | +0.19(+1.11%) |
Sep 28, 2009 | 16.85 | 17.25 | 16.45 | 17.15 | 221,624 | +0.44(+2.61%) |
Sep 25, 2009 | 16.76 | 16.85 | 16.47 | 16.71 | 419,293 | -0.03(-0.16%) |
Sep 24, 2009 | 16.85 | 17.19 | 16.29 | 16.74 | 429,031 | +0.00(+0.00%) |
Sep 23, 2009 | 17.01 | 17.05 | 16.70 | 16.74 | 294,661 | -0.32(-1.86%) |
Sep 22, 2009 | 17.22 | 17.31 | 17.03 | 17.06 | 165,048 | -0.02(-0.10%) |
Sep 21, 2009 | 17.14 | 17.49 | 16.80 | 17.07 | 1,215,549 | -0.25(-1.45%) |
Sep 18, 2009 | 16.89 | 17.71 | 16.64 | 17.33 | 3,444,204 | +0.52(+3.12%) |
Sep 17, 2009 | 17.04 | 17.05 | 16.62 | 16.80 | 671,772 | -0.31(-1.82%) |
Sep 16, 2009 | 16.56 | 17.14 | 16.31 | 17.11 | 639,288 | +0.55(+3.33%) |
Sep 15, 2009 | 16.11 | 16.84 | 15.89 | 16.56 | 732,914 | +0.37(+2.29%) |
Sep 14, 2009 | 15.69 | 16.26 | 15.62 | 16.19 | 542,905 | +0.37(+2.31%) |
Sep 11, 2009 | 16.08 | 16.34 | 15.73 | 15.83 | 475,345 | -0.29(-1.79%) |
Sep 10, 2009 | 15.54 | 16.32 | 15.43 | 16.11 | 648,037 | +0.51(+3.29%) |
Sep 09, 2009 | 15.41 | 15.97 | 15.26 | 15.60 | 336,225 | +0.08(+0.49%) |
Sep 08, 2009 | 15.60 | 15.79 | 15.23 | 15.53 | 476,025 | +0.10(+0.64%) |
Sep 04, 2009 | 15.39 | 15.59 | 15.21 | 15.43 | 346,159 | +0.05(+0.36%) |
Sep 03, 2009 | 14.57 | 15.40 | 14.39 | 15.37 | 749,786 | +0.85(+5.86%) |
Sep 02, 2009 | 14.16 | 14.72 | 14.16 | 14.52 | 448,416 | +0.31(+2.19%) |
Sep 01, 2009 | 14.05 | 14.36 | 13.71 | 14.21 | 590,457 | +0.14(+1.01%) |
Aug 31, 2009 | 14.12 | 14.19 | 13.82 | 14.07 | 306,827 | -0.19(-1.34%) |
Aug 28, 2009 | 14.36 | 14.37 | 13.84 | 14.26 | 256,697 | -0.05(-0.34%) |
Aug 27, 2009 | 14.55 | 14.87 | 14.14 | 14.31 | 259,905 | -0.27(-1.83%) |
Aug 26, 2009 | 14.07 | 14.86 | 14.02 | 14.58 | 515,087 | +0.45(+3.21%) |
Aug 25, 2009 | 14.17 | 14.68 | 14.05 | 14.12 | 723,194 | +0.05(+0.39%) |
Aug 24, 2009 | 14.27 | 14.35 | 13.89 | 14.07 | 447,949 | -0.14(-0.96%) |
Aug 21, 2009 | 14.30 | 14.60 | 14.12 | 14.20 | 812,983 | -0.02(-0.12%) |
Aug 20, 2009 | 14.19 | 14.26 | 13.78 | 14.22 | 593,347 | +0.04(+0.31%) |
Aug 19, 2009 | 13.87 | 14.43 | 13.73 | 14.18 | 384,972 | +0.16(+1.13%) |
Aug 18, 2009 | 13.67 | 14.25 | 13.56 | 14.02 | 330,965 | +0.35(+2.60%) |
Aug 17, 2009 | 13.31 | 13.74 | 13.27 | 13.66 | 479,816 | +0.18(+1.34%) |
Aug 14, 2009 | 13.88 | 13.88 | 13.10 | 13.48 | 338,338 | -0.37(-2.68%) |
Aug 13, 2009 | 14.05 | 14.20 | 13.40 | 13.86 | 379,800 | -0.13(-0.90%) |
Aug 12, 2009 | 14.04 | 14.38 | 13.84 | 13.98 | 224,772 | -0.09(-0.62%) |
Aug 11, 2009 | 14.05 | 14.26 | 13.84 | 14.07 | 416,594 | -0.07(-0.46%) |
Aug 10, 2009 | 14.13 | 14.36 | 13.99 | 14.13 | 298,246 | -0.11(-0.77%) |
Aug 07, 2009 | 14.32 | 14.65 | 14.06 | 14.24 | 618,801 | +0.04(+0.31%) |
Aug 06, 2009 | 14.13 | 14.38 | 13.93 | 14.20 | 322,635 | +0.07(+0.50%) |
Aug 05, 2009 | 14.53 | 14.56 | 14.05 | 14.13 | 377,044 | -0.35(-2.45%) |
Aug 04, 2009 | 14.54 | 14.79 | 14.22 | 14.48 | 533,548 | -0.18(-1.23%) |