Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.45 | 17.49 | 16.09 | 16.11 | 772,620 | -1.46(-8.30%) |
Oct 29, 2009 | 17.64 | 17.84 | 17.47 | 17.56 | 273,400 | +0.18(+1.02%) |
Oct 28, 2009 | 17.66 | 17.88 | 17.28 | 17.39 | 372,284 | -0.37(-2.09%) |
Oct 27, 2009 | 17.56 | 18.13 | 17.32 | 17.76 | 396,813 | +0.30(+1.74%) |
Oct 26, 2009 | 17.95 | 18.31 | 17.26 | 17.45 | 352,945 | -0.40(-2.27%) |
Oct 23, 2009 | 17.90 | 17.93 | 17.66 | 17.86 | 282,673 | -0.47(-2.57%) |
Oct 22, 2009 | 18.16 | 18.40 | 17.71 | 18.33 | 388,468 | +0.13(+0.74%) |
Oct 21, 2009 | 18.68 | 19.20 | 18.20 | 18.20 | 566,256 | -0.62(-3.31%) |
Oct 20, 2009 | 18.71 | 18.92 | 18.69 | 18.82 | 305,059 | -0.46(-2.40%) |
Oct 19, 2009 | 18.89 | 19.43 | 18.67 | 19.28 | 265,755 | +0.51(+2.69%) |
Oct 16, 2009 | 19.01 | 19.13 | 18.68 | 18.78 | 399,287 | -0.38(-1.98%) |
Oct 15, 2009 | 18.98 | 19.22 | 18.84 | 19.16 | 421,504 | -0.03(-0.13%) |
Oct 14, 2009 | 18.63 | 19.18 | 18.54 | 19.18 | 571,479 | +0.88(+4.79%) |
Oct 13, 2009 | 17.81 | 18.33 | 17.81 | 18.31 | 437,517 | +0.39(+2.16%) |
Oct 12, 2009 | 17.79 | 18.03 | 17.66 | 17.92 | 390,060 | +0.32(+1.82%) |
Oct 09, 2009 | 17.44 | 17.70 | 17.34 | 17.60 | 237,598 | +0.09(+0.53%) |
Oct 08, 2009 | 17.43 | 17.64 | 17.20 | 17.50 | 252,145 | +0.27(+1.56%) |
Oct 07, 2009 | 16.97 | 17.26 | 16.97 | 17.23 | 170,064 | +0.14(+0.84%) |
Oct 06, 2009 | 16.97 | 17.24 | 16.77 | 17.09 | 319,150 | +0.29(+1.70%) |
Oct 05, 2009 | 16.73 | 16.97 | 16.61 | 16.81 | 366,308 | +0.14(+0.86%) |
Oct 02, 2009 | 16.56 | 16.86 | 16.37 | 16.66 | 334,674 | -0.07(-0.40%) |
Oct 01, 2009 | 17.58 | 17.71 | 16.73 | 16.73 | 468,325 | -0.88(-5.02%) |
Sep 30, 2009 | 17.63 | 18.09 | 17.39 | 17.61 | 355,765 | +0.05(+0.29%) |
Sep 29, 2009 | 17.36 | 17.70 | 17.36 | 17.56 | 474,775 | +0.11(+0.63%) |
Sep 28, 2009 | 16.93 | 17.51 | 16.93 | 17.45 | 445,427 | +0.47(+2.78%) |
Sep 25, 2009 | 17.04 | 17.13 | 16.80 | 16.98 | 436,446 | -0.10(-0.59%) |
Sep 24, 2009 | 18.06 | 18.27 | 16.95 | 17.08 | 1,149,049 | -0.94(-5.19%) |
Sep 23, 2009 | 19.04 | 19.04 | 17.63 | 18.02 | 1,441,856 | +0.08(+0.47%) |
Sep 22, 2009 | 17.95 | 18.06 | 17.92 | 17.93 | 360,691 | +0.11(+0.61%) |
Sep 21, 2009 | 17.53 | 17.96 | 17.42 | 17.82 | 500,656 | +0.13(+0.76%) |
Sep 18, 2009 | 17.64 | 17.80 | 17.40 | 17.69 | 629,569 | +0.13(+0.77%) |
Sep 17, 2009 | 17.39 | 17.74 | 17.20 | 17.56 | 453,245 | +0.18(+1.02%) |
Sep 16, 2009 | 16.98 | 17.50 | 16.91 | 17.38 | 976,053 | +0.41(+2.43%) |
Sep 15, 2009 | 16.98 | 17.13 | 16.79 | 16.97 | 301,440 | -0.02(-0.10%) |
Sep 14, 2009 | 16.81 | 16.98 | 16.57 | 16.98 | 182,883 | +0.16(+0.95%) |
Sep 11, 2009 | 16.87 | 16.93 | 16.68 | 16.82 | 144,991 | +0.03(+0.15%) |
Sep 10, 2009 | 16.91 | 17.07 | 16.44 | 16.80 | 269,253 | -0.10(-0.60%) |
Sep 09, 2009 | 16.90 | 18.10 | 16.79 | 16.90 | 432,357 | +0.05(+0.30%) |
Sep 08, 2009 | 17.26 | 17.35 | 16.72 | 16.85 | 440,173 | -0.16(-0.94%) |
Sep 04, 2009 | 16.61 | 17.05 | 16.55 | 17.01 | 128,634 | +0.20(+1.20%) |
Sep 03, 2009 | 16.42 | 16.81 | 16.36 | 16.81 | 260,888 | +0.35(+2.15%) |
Sep 02, 2009 | 16.22 | 16.59 | 16.21 | 16.45 | 368,762 | +0.02(+0.10%) |
Sep 01, 2009 | 16.55 | 17.09 | 16.34 | 16.43 | 528,442 | -0.20(-1.22%) |
Aug 31, 2009 | 16.81 | 16.81 | 16.50 | 16.64 | 837,903 | -0.31(-1.84%) |
Aug 28, 2009 | 17.36 | 17.44 | 16.86 | 16.95 | 176,612 | -0.24(-1.37%) |
Aug 27, 2009 | 17.01 | 17.28 | 16.81 | 17.18 | 114,133 | -0.01(-0.05%) |
Aug 26, 2009 | 17.22 | 17.58 | 17.06 | 17.19 | 196,416 | -0.10(-0.58%) |
Aug 25, 2009 | 17.21 | 17.57 | 17.13 | 17.29 | 143,579 | +0.14(+0.84%) |
Aug 24, 2009 | 17.56 | 17.61 | 17.03 | 17.15 | 169,495 | -0.31(-1.79%) |
Aug 21, 2009 | 16.81 | 17.54 | 16.76 | 17.46 | 422,098 | +0.87(+5.23%) |
Aug 20, 2009 | 16.59 | 16.69 | 16.33 | 16.59 | 144,948 | +0.00(+0.00%) |
Aug 19, 2009 | 16.43 | 16.71 | 16.29 | 16.59 | 218,468 | -0.12(-0.71%) |
Aug 18, 2009 | 16.33 | 16.84 | 16.11 | 16.71 | 249,065 | +0.56(+3.44%) |
Aug 17, 2009 | 16.11 | 16.32 | 15.97 | 16.16 | 276,123 | -0.55(-3.28%) |
Aug 14, 2009 | 17.63 | 17.63 | 16.48 | 16.70 | 359,081 | -1.04(-5.84%) |
Aug 13, 2009 | 18.04 | 18.04 | 17.49 | 17.74 | 190,635 | -0.17(-0.94%) |
Aug 12, 2009 | 17.11 | 18.12 | 16.99 | 17.91 | 375,653 | +0.87(+5.09%) |
Aug 11, 2009 | 17.10 | 17.15 | 16.77 | 17.04 | 130,542 | -0.19(-1.08%) |
Aug 10, 2009 | 17.55 | 17.59 | 17.01 | 17.23 | 170,943 | -0.41(-2.34%) |
Aug 07, 2009 | 17.30 | 17.88 | 17.09 | 17.64 | 506,776 | +0.67(+3.92%) |
Aug 06, 2009 | 17.07 | 17.27 | 16.75 | 16.97 | 188,205 | -0.05(-0.30%) |
Aug 05, 2009 | 17.29 | 17.46 | 16.87 | 17.02 | 173,996 | -0.30(-1.75%) |
Aug 04, 2009 | 17.19 | 17.45 | 17.07 | 17.33 | 220,440 | -0.08(-0.44%) |