Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.70 | 18.79 | 18.35 | 18.36 | 96,453 | -0.42(-2.25%) |
Oct 29, 2009 | 18.52 | 18.81 | 18.52 | 18.78 | 187,235 | +0.38(+2.07%) |
Oct 28, 2009 | 18.48 | 18.57 | 18.34 | 18.40 | 78,024 | -0.15(-0.80%) |
Oct 27, 2009 | 18.49 | 18.61 | 18.47 | 18.55 | 27,236 | +0.07(+0.38%) |
Oct 26, 2009 | 18.65 | 18.81 | 18.44 | 18.48 | 70,974 | -0.19(-0.99%) |
Oct 23, 2009 | 18.69 | 18.69 | 18.58 | 18.66 | 46,345 | -0.23(-1.21%) |
Oct 22, 2009 | 18.78 | 18.93 | 18.63 | 18.89 | 161,874 | +0.15(+0.81%) |
Oct 21, 2009 | 18.80 | 18.99 | 18.73 | 18.74 | 55,205 | -0.04(-0.20%) |
Oct 20, 2009 | 18.70 | 18.79 | 18.70 | 18.78 | 111,478 | -0.04(-0.23%) |
Oct 19, 2009 | 18.70 | 18.89 | 18.64 | 18.82 | 45,275 | +0.25(+1.34%) |
Oct 16, 2009 | 18.50 | 18.63 | 18.48 | 18.57 | 77,129 | -0.05(-0.25%) |
Oct 15, 2009 | 18.39 | 18.62 | 18.39 | 18.62 | 62,362 | +0.22(+1.18%) |
Oct 14, 2009 | 18.46 | 18.46 | 18.33 | 18.40 | 146,956 | +0.14(+0.77%) |
Oct 13, 2009 | 18.31 | 18.33 | 18.21 | 18.26 | 116,581 | -0.01(-0.07%) |
Oct 12, 2009 | 18.38 | 18.43 | 18.24 | 18.28 | 86,775 | -0.00(-0.02%) |
Oct 09, 2009 | 18.25 | 18.28 | 18.16 | 18.28 | 70,532 | -0.01(-0.07%) |
Oct 08, 2009 | 18.22 | 18.32 | 18.15 | 18.29 | 69,599 | +0.20(+1.12%) |
Oct 07, 2009 | 18.01 | 18.14 | 18.01 | 18.09 | 40,904 | -0.03(-0.15%) |
Oct 06, 2009 | 18.11 | 18.22 | 18.05 | 18.12 | 67,302 | +0.12(+0.66%) |
Oct 05, 2009 | 17.80 | 18.01 | 17.78 | 18.00 | 96,720 | +0.18(+0.98%) |
Oct 02, 2009 | 17.75 | 17.90 | 17.68 | 17.82 | 107,406 | -0.02(-0.11%) |
Oct 01, 2009 | 18.02 | 18.19 | 17.82 | 17.84 | 512,671 | -0.23(-1.27%) |
Sep 30, 2009 | 18.02 | 18.10 | 17.85 | 18.07 | 89,765 | +0.09(+0.49%) |
Sep 29, 2009 | 17.99 | 18.05 | 17.92 | 17.99 | 30,215 | +0.00(+0.00%) |
Sep 28, 2009 | 17.85 | 18.07 | 17.85 | 17.99 | 67,447 | +0.15(+0.83%) |
Sep 25, 2009 | 17.84 | 17.98 | 17.83 | 17.84 | 103,741 | -0.09(-0.52%) |
Sep 24, 2009 | 18.05 | 18.30 | 17.84 | 17.93 | 87,305 | -0.13(-0.73%) |
Sep 23, 2009 | 18.37 | 18.37 | 18.06 | 18.06 | 78,024 | +0.01(+0.06%) |
Sep 22, 2009 | 18.17 | 18.17 | 18.00 | 18.05 | 100,857 | +0.00(+0.01%) |
Sep 21, 2009 | 17.94 | 18.34 | 17.90 | 18.05 | 53,540 | -0.04(-0.21%) |
Sep 18, 2009 | 17.99 | 18.33 | 17.99 | 18.09 | 47,536 | +0.12(+0.70%) |
Sep 17, 2009 | 17.97 | 18.06 | 17.91 | 17.96 | 84,884 | +0.15(+0.81%) |
Sep 16, 2009 | 17.85 | 18.00 | 17.80 | 17.82 | 126,257 | -0.05(-0.28%) |
Sep 15, 2009 | 17.89 | 17.94 | 17.72 | 17.87 | 81,017 | -0.03(-0.19%) |
Sep 14, 2009 | 17.80 | 17.95 | 17.74 | 17.90 | 123,107 | +0.02(+0.10%) |
Sep 11, 2009 | 17.81 | 17.90 | 17.80 | 17.88 | 166,936 | +0.10(+0.55%) |
Sep 10, 2009 | 17.90 | 17.90 | 17.62 | 17.79 | 240,420 | +0.12(+0.65%) |
Sep 09, 2009 | 17.72 | 17.73 | 17.60 | 17.67 | 76,969 | +0.01(+0.04%) |
Sep 08, 2009 | 17.58 | 17.70 | 17.53 | 17.67 | 130,539 | +0.34(+1.95%) |
Sep 04, 2009 | 17.21 | 17.34 | 17.17 | 17.33 | 57,339 | +0.13(+0.77%) |
Sep 03, 2009 | 17.22 | 17.26 | 17.11 | 17.20 | 65,770 | +0.03(+0.20%) |
Sep 02, 2009 | 17.04 | 17.27 | 17.04 | 17.16 | 60,649 | +0.04(+0.26%) |
Sep 01, 2009 | 17.23 | 17.39 | 17.05 | 17.12 | 64,899 | -0.27(-1.54%) |
Aug 31, 2009 | 17.25 | 17.39 | 17.20 | 17.39 | 68,651 | +0.10(+0.55%) |
Aug 28, 2009 | 17.43 | 17.43 | 17.23 | 17.29 | 99,613 | -0.06(-0.32%) |
Aug 27, 2009 | 17.29 | 17.40 | 17.16 | 17.34 | 54,053 | -0.00(-0.02%) |
Aug 26, 2009 | 17.25 | 17.41 | 17.25 | 17.35 | 41,511 | +0.02(+0.10%) |
Aug 25, 2009 | 17.31 | 17.46 | 17.28 | 17.33 | 70,008 | +0.09(+0.51%) |
Aug 24, 2009 | 17.35 | 17.38 | 17.24 | 17.24 | 242,824 | -0.05(-0.30%) |
Aug 21, 2009 | 17.17 | 17.36 | 17.17 | 17.29 | 260,080 | +0.17(+1.01%) |
Aug 20, 2009 | 17.01 | 17.13 | 16.98 | 17.12 | 65,515 | +0.13(+0.77%) |
Aug 19, 2009 | 16.78 | 17.02 | 16.76 | 16.99 | 146,118 | +0.14(+0.80%) |
Aug 18, 2009 | 16.74 | 16.90 | 16.68 | 16.86 | 69,572 | +0.15(+0.88%) |
Aug 17, 2009 | 16.63 | 16.76 | 16.47 | 16.71 | 332,779 | -0.21(-1.24%) |
Aug 14, 2009 | 16.99 | 17.35 | 16.83 | 16.92 | 58,619 | -0.02(-0.12%) |
Aug 13, 2009 | 17.01 | 17.01 | 16.85 | 16.94 | 135,915 | -0.06(-0.38%) |
Aug 12, 2009 | 16.91 | 17.06 | 16.86 | 17.00 | 130,192 | +0.13(+0.78%) |
Aug 11, 2009 | 16.89 | 16.97 | 16.87 | 16.87 | 71,836 | -0.04(-0.22%) |
Aug 10, 2009 | 16.95 | 16.96 | 16.84 | 16.91 | 144,393 | -0.11(-0.65%) |
Aug 07, 2009 | 17.05 | 17.08 | 16.97 | 17.02 | 92,026 | +0.03(+0.16%) |
Aug 06, 2009 | 17.11 | 17.17 | 16.88 | 16.99 | 71,534 | -0.11(-0.63%) |
Aug 05, 2009 | 17.33 | 17.33 | 16.97 | 17.10 | 45,678 | -0.11(-0.63%) |
Aug 04, 2009 | 17.15 | 17.38 | 17.13 | 17.21 | 121,489 | +0.00(+0.02%) |