Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.10 | 17.27 | 16.69 | 17.15 | 15,971 | -0.14(-0.79%) |
Oct 29, 2009 | 16.79 | 17.31 | 16.79 | 17.28 | 6,446 | +0.59(+3.56%) |
Oct 28, 2009 | 17.36 | 17.36 | 16.69 | 16.69 | 144,685 | -0.54(-3.16%) |
Oct 27, 2009 | 17.39 | 17.46 | 17.23 | 17.23 | 46,159 | -0.16(-0.92%) |
Oct 26, 2009 | 17.40 | 17.75 | 17.38 | 17.39 | 106,217 | +0.04(+0.24%) |
Oct 23, 2009 | 17.47 | 17.50 | 17.33 | 17.35 | 62,239 | -0.18(-1.02%) |
Oct 22, 2009 | 16.98 | 17.57 | 16.93 | 17.53 | 7,845 | +0.37(+2.13%) |
Oct 21, 2009 | 17.64 | 17.70 | 17.16 | 17.16 | 112,484 | -0.26(-1.49%) |
Oct 20, 2009 | 17.38 | 17.50 | 17.38 | 17.42 | 8,344 | -0.37(-2.05%) |
Oct 19, 2009 | 17.65 | 17.87 | 17.65 | 17.79 | 30,383 | +0.34(+1.95%) |
Oct 16, 2009 | 17.60 | 17.60 | 17.45 | 17.45 | 20,795 | -0.36(-2.02%) |
Oct 15, 2009 | 17.78 | 17.85 | 17.73 | 17.81 | 31,269 | -0.11(-0.59%) |
Oct 14, 2009 | 17.68 | 17.91 | 17.63 | 17.91 | 35,941 | +0.57(+3.28%) |
Oct 13, 2009 | 17.29 | 17.41 | 17.29 | 17.34 | 14,520 | -0.16(-0.92%) |
Oct 12, 2009 | 17.54 | 17.67 | 17.49 | 17.50 | 34,887 | +0.02(+0.11%) |
Oct 09, 2009 | 17.26 | 17.51 | 17.22 | 17.49 | 62,499 | +0.19(+1.11%) |
Oct 08, 2009 | 17.22 | 17.46 | 17.16 | 17.29 | 139,651 | +0.26(+1.53%) |
Oct 07, 2009 | 16.84 | 17.03 | 16.84 | 17.03 | 70,822 | +0.06(+0.33%) |
Oct 06, 2009 | 17.24 | 17.33 | 16.82 | 16.98 | 58,489 | -0.06(-0.36%) |
Oct 05, 2009 | 17.10 | 17.15 | 16.92 | 17.04 | 98,994 | +0.35(+2.08%) |
Oct 02, 2009 | 16.58 | 17.09 | 16.47 | 16.69 | 49,918 | -0.08(-0.48%) |
Oct 01, 2009 | 17.41 | 17.41 | 16.77 | 16.77 | 34,576 | -0.74(-4.21%) |
Sep 30, 2009 | 17.56 | 17.71 | 17.27 | 17.51 | 62,415 | -0.09(-0.53%) |
Sep 29, 2009 | 17.91 | 17.95 | 17.57 | 17.60 | 50,153 | -0.30(-1.66%) |
Sep 28, 2009 | 17.37 | 17.90 | 17.31 | 17.90 | 33,068 | +0.65(+3.77%) |
Sep 25, 2009 | 17.21 | 17.45 | 17.07 | 17.25 | 72,392 | -0.01(-0.04%) |
Sep 24, 2009 | 17.66 | 17.68 | 17.11 | 17.26 | 81,926 | -0.41(-2.31%) |
Sep 23, 2009 | 18.31 | 18.31 | 17.67 | 17.67 | 62,163 | -0.77(-4.16%) |
Sep 22, 2009 | 18.18 | 18.44 | 18.16 | 18.43 | 31,564 | +0.50(+2.80%) |
Sep 21, 2009 | 17.93 | 18.11 | 17.87 | 17.93 | 43,199 | -0.21(-1.16%) |
Sep 18, 2009 | 18.17 | 18.24 | 17.84 | 18.14 | 21,170 | +0.09(+0.48%) |
Sep 17, 2009 | 18.20 | 18.62 | 17.90 | 18.06 | 32,550 | -0.11(-0.60%) |
Sep 16, 2009 | 17.60 | 18.17 | 17.58 | 18.16 | 43,986 | +0.67(+3.84%) |
Sep 15, 2009 | 17.23 | 17.70 | 17.15 | 17.49 | 21,703 | +0.22(+1.25%) |
Sep 14, 2009 | 16.67 | 17.28 | 16.66 | 17.28 | 27,120 | +0.46(+2.72%) |
Sep 11, 2009 | 16.95 | 16.95 | 16.71 | 16.82 | 4,374 | -0.09(-0.51%) |
Sep 10, 2009 | 16.72 | 16.90 | 16.50 | 16.90 | 21,008 | +0.19(+1.11%) |
Sep 09, 2009 | 16.56 | 16.76 | 16.51 | 16.72 | 15,549 | +0.32(+1.92%) |
Sep 08, 2009 | 16.09 | 16.40 | 16.09 | 16.40 | 12,043 | +0.48(+3.01%) |
Sep 04, 2009 | 15.75 | 15.93 | 15.74 | 15.92 | 18,391 | +0.06(+0.38%) |
Sep 03, 2009 | 15.73 | 15.86 | 15.53 | 15.86 | 13,100 | +0.15(+0.94%) |
Sep 02, 2009 | 15.78 | 15.80 | 15.61 | 15.72 | 38,713 | -0.15(-0.94%) |
Sep 01, 2009 | 16.51 | 16.55 | 15.86 | 15.86 | 45,388 | -0.78(-4.69%) |
Aug 31, 2009 | 16.73 | 16.78 | 16.55 | 16.64 | 14,976 | -0.23(-1.36%) |
Aug 28, 2009 | 16.89 | 16.89 | 16.65 | 16.87 | 7,370 | +0.02(+0.15%) |
Aug 27, 2009 | 16.66 | 16.85 | 16.32 | 16.85 | 25,425 | +0.22(+1.30%) |
Aug 26, 2009 | 16.57 | 16.65 | 16.46 | 16.63 | 10,462 | +0.02(+0.15%) |
Aug 25, 2009 | 16.67 | 16.77 | 16.55 | 16.61 | 22,176 | +0.09(+0.52%) |
Aug 24, 2009 | 16.70 | 16.77 | 16.48 | 16.52 | 144,033 | -0.02(-0.11%) |
Aug 21, 2009 | 16.46 | 16.86 | 16.38 | 16.54 | 22,076 | +0.29(+1.79%) |
Aug 20, 2009 | 15.65 | 16.27 | 15.57 | 16.25 | 28,548 | +0.53(+3.39%) |
Aug 19, 2009 | 15.60 | 15.72 | 15.52 | 15.72 | 15,444 | -0.07(-0.43%) |
Aug 18, 2009 | 15.71 | 15.87 | 15.59 | 15.78 | 18,044 | +0.15(+0.99%) |
Aug 17, 2009 | 15.95 | 15.95 | 15.63 | 15.63 | 337,797 | -0.70(-4.28%) |
Aug 14, 2009 | 16.42 | 16.42 | 16.01 | 16.33 | 45,639 | -0.09(-0.53%) |
Aug 13, 2009 | 16.56 | 16.65 | 16.32 | 16.42 | 18,126 | -0.10(-0.60%) |
Aug 12, 2009 | 16.70 | 16.72 | 16.42 | 16.51 | 23,653 | +0.05(+0.30%) |
Aug 11, 2009 | 16.59 | 16.59 | 16.26 | 16.46 | 36,991 | -0.38(-2.28%) |
Aug 10, 2009 | 17.11 | 17.21 | 16.72 | 16.85 | 159,023 | -0.45(-2.58%) |
Aug 07, 2009 | 16.74 | 17.55 | 16.50 | 17.29 | 54,360 | +0.83(+5.04%) |
Aug 06, 2009 | 17.00 | 17.05 | 16.44 | 16.46 | 46,607 | -0.15(-0.89%) |
Aug 05, 2009 | 15.96 | 16.64 | 15.89 | 16.61 | 38,758 | +0.66(+4.15%) |
Aug 04, 2009 | 15.18 | 15.99 | 15.18 | 15.95 | 27,013 | +0.75(+4.93%) |