Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.93 | 17.03 | 16.69 | 16.89 | 365,891 | -0.15(-0.90%) |
Oct 29, 2009 | 17.00 | 17.24 | 16.79 | 17.05 | 230,624 | +0.23(+1.36%) |
Oct 28, 2009 | 17.51 | 17.54 | 16.79 | 16.82 | 397,375 | -0.56(-3.23%) |
Oct 27, 2009 | 17.42 | 17.58 | 17.20 | 17.38 | 555,908 | +0.12(+0.69%) |
Oct 26, 2009 | 18.57 | 18.68 | 17.05 | 17.26 | 1,033,759 | -0.35(-2.01%) |
Oct 23, 2009 | 17.56 | 17.85 | 17.35 | 17.61 | 357,300 | +0.12(+0.69%) |
Oct 22, 2009 | 17.47 | 17.55 | 17.19 | 17.49 | 348,407 | +0.05(+0.31%) |
Oct 21, 2009 | 17.66 | 17.92 | 17.37 | 17.44 | 420,391 | -0.35(-1.96%) |
Oct 20, 2009 | 17.62 | 17.93 | 17.56 | 17.79 | 213,207 | +0.00(+0.00%) |
Oct 19, 2009 | 17.76 | 18.05 | 17.63 | 17.79 | 369,718 | +0.12(+0.68%) |
Oct 16, 2009 | 17.60 | 17.72 | 17.32 | 17.67 | 268,807 | -0.09(-0.52%) |
Oct 15, 2009 | 17.50 | 17.78 | 17.50 | 17.76 | 352,527 | +0.11(+0.62%) |
Oct 14, 2009 | 17.67 | 17.85 | 17.53 | 17.65 | 602,676 | +0.04(+0.22%) |
Oct 13, 2009 | 17.86 | 17.93 | 17.56 | 17.61 | 4,127,403 | -0.17(-0.98%) |
Oct 12, 2009 | 17.66 | 17.91 | 17.50 | 17.79 | 582,755 | +0.34(+1.94%) |
Oct 09, 2009 | 17.50 | 17.61 | 17.32 | 17.45 | 557,438 | -0.02(-0.09%) |
Oct 08, 2009 | 17.68 | 17.68 | 17.40 | 17.47 | 1,067,664 | -0.11(-0.65%) |
Oct 07, 2009 | 17.74 | 17.82 | 17.51 | 17.58 | 1,267,481 | +0.52(+3.04%) |
Oct 06, 2009 | 16.90 | 17.13 | 16.89 | 17.06 | 461,002 | +0.16(+0.93%) |
Oct 05, 2009 | 16.92 | 17.12 | 16.72 | 16.90 | 224,172 | -0.01(-0.03%) |
Oct 02, 2009 | 16.83 | 17.11 | 16.76 | 16.91 | 167,417 | +0.01(+0.06%) |
Oct 01, 2009 | 17.31 | 17.31 | 16.90 | 16.90 | 201,225 | -0.43(-2.48%) |
Sep 30, 2009 | 17.38 | 17.54 | 17.04 | 17.33 | 170,475 | +0.01(+0.03%) |
Sep 29, 2009 | 17.27 | 17.51 | 17.13 | 17.32 | 199,949 | +0.19(+1.11%) |
Sep 28, 2009 | 16.83 | 17.24 | 16.43 | 17.13 | 221,864 | +0.44(+2.61%) |
Sep 25, 2009 | 16.74 | 16.83 | 16.45 | 16.70 | 419,747 | -0.03(-0.16%) |
Sep 24, 2009 | 16.83 | 17.18 | 16.28 | 16.72 | 429,496 | +0.00(+0.00%) |
Sep 23, 2009 | 17.00 | 17.03 | 16.69 | 16.72 | 294,980 | -0.32(-1.86%) |
Sep 22, 2009 | 17.20 | 17.29 | 17.01 | 17.04 | 165,227 | -0.02(-0.10%) |
Sep 21, 2009 | 17.12 | 17.47 | 16.78 | 17.06 | 1,216,865 | -0.25(-1.45%) |
Sep 18, 2009 | 16.87 | 17.69 | 16.62 | 17.31 | 3,447,932 | +0.52(+3.12%) |
Sep 17, 2009 | 17.02 | 17.03 | 16.60 | 16.78 | 672,499 | -0.31(-1.82%) |
Sep 16, 2009 | 16.54 | 17.12 | 16.29 | 17.09 | 639,980 | +0.55(+3.33%) |
Sep 15, 2009 | 16.09 | 16.82 | 15.87 | 16.54 | 733,708 | +0.37(+2.29%) |
Sep 14, 2009 | 15.68 | 16.24 | 15.60 | 16.17 | 543,492 | +0.37(+2.31%) |
Sep 11, 2009 | 16.06 | 16.32 | 15.71 | 15.81 | 475,859 | -0.29(-1.79%) |
Sep 10, 2009 | 15.52 | 16.30 | 15.42 | 16.10 | 648,738 | +0.51(+3.29%) |
Sep 09, 2009 | 15.39 | 15.95 | 15.24 | 15.58 | 336,589 | +0.08(+0.49%) |
Sep 08, 2009 | 15.58 | 15.77 | 15.21 | 15.51 | 476,540 | +0.10(+0.64%) |
Sep 04, 2009 | 15.38 | 15.57 | 15.20 | 15.41 | 346,534 | +0.05(+0.35%) |
Sep 03, 2009 | 14.55 | 15.38 | 14.37 | 15.36 | 750,598 | +0.85(+5.86%) |
Sep 02, 2009 | 14.14 | 14.71 | 14.14 | 14.51 | 448,901 | +0.31(+2.19%) |
Sep 01, 2009 | 14.03 | 14.34 | 13.69 | 14.19 | 591,096 | +0.14(+1.01%) |
Aug 31, 2009 | 14.11 | 14.17 | 13.81 | 14.05 | 307,159 | -0.19(-1.34%) |
Aug 28, 2009 | 14.34 | 14.36 | 13.83 | 14.24 | 256,974 | -0.05(-0.34%) |
Aug 27, 2009 | 14.54 | 14.85 | 14.13 | 14.29 | 260,187 | -0.27(-1.83%) |
Aug 26, 2009 | 14.05 | 14.84 | 14.00 | 14.56 | 515,644 | +0.45(+3.21%) |
Aug 25, 2009 | 14.15 | 14.66 | 14.04 | 14.11 | 723,977 | +0.05(+0.39%) |
Aug 24, 2009 | 14.25 | 14.33 | 13.87 | 14.05 | 448,433 | -0.14(-0.96%) |
Aug 21, 2009 | 14.28 | 14.59 | 14.11 | 14.19 | 813,863 | -0.02(-0.11%) |
Aug 20, 2009 | 14.18 | 14.25 | 13.77 | 14.21 | 593,989 | +0.04(+0.31%) |
Aug 19, 2009 | 13.86 | 14.41 | 13.71 | 14.16 | 385,389 | +0.16(+1.13%) |
Aug 18, 2009 | 13.65 | 14.24 | 13.55 | 14.00 | 331,324 | +0.35(+2.60%) |
Aug 17, 2009 | 13.30 | 13.73 | 13.26 | 13.65 | 480,336 | +0.18(+1.34%) |
Aug 14, 2009 | 13.87 | 13.87 | 13.08 | 13.47 | 338,704 | -0.37(-2.68%) |
Aug 13, 2009 | 14.04 | 14.18 | 13.39 | 13.84 | 380,212 | -0.13(-0.90%) |
Aug 12, 2009 | 14.02 | 14.36 | 13.83 | 13.97 | 225,015 | -0.09(-0.62%) |
Aug 11, 2009 | 14.04 | 14.25 | 13.83 | 14.05 | 417,045 | -0.07(-0.46%) |
Aug 10, 2009 | 14.12 | 14.34 | 13.97 | 14.12 | 298,568 | -0.11(-0.77%) |
Aug 07, 2009 | 14.31 | 14.63 | 14.04 | 14.23 | 619,471 | +0.04(+0.31%) |
Aug 06, 2009 | 14.12 | 14.36 | 13.91 | 14.18 | 322,984 | +0.07(+0.50%) |
Aug 05, 2009 | 14.52 | 14.55 | 14.04 | 14.11 | 377,452 | -0.35(-2.45%) |
Aug 04, 2009 | 14.53 | 14.78 | 14.20 | 14.47 | 534,125 | -0.18(-1.23%) |