Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.70 | 18.83 | 18.16 | 18.62 | 499,994 | -0.33(-1.74%) |
Oct 29, 2009 | 18.56 | 19.02 | 18.38 | 18.95 | 472,649 | +0.60(+3.27%) |
Oct 28, 2009 | 18.84 | 18.99 | 18.31 | 18.35 | 347,527 | -0.47(-2.50%) |
Oct 27, 2009 | 18.74 | 19.16 | 18.54 | 18.82 | 374,844 | +0.15(+0.80%) |
Oct 26, 2009 | 18.66 | 19.06 | 18.33 | 18.67 | 264,433 | +0.01(+0.05%) |
Oct 23, 2009 | 18.74 | 18.79 | 18.58 | 18.66 | 264,276 | -0.33(-1.74%) |
Oct 22, 2009 | 19.22 | 19.25 | 18.88 | 18.99 | 803,241 | -0.18(-0.94%) |
Oct 21, 2009 | 19.83 | 20.03 | 19.16 | 19.17 | 798,719 | -0.76(-3.81%) |
Oct 20, 2009 | 19.91 | 20.01 | 19.88 | 19.93 | 402,751 | -0.02(-0.10%) |
Oct 19, 2009 | 19.58 | 20.03 | 19.42 | 19.95 | 160,018 | +0.48(+2.47%) |
Oct 16, 2009 | 19.59 | 19.86 | 19.37 | 19.47 | 269,852 | -0.20(-1.02%) |
Oct 15, 2009 | 19.64 | 19.80 | 19.46 | 19.67 | 334,461 | -0.04(-0.20%) |
Oct 14, 2009 | 19.58 | 19.78 | 19.45 | 19.71 | 150,494 | +0.32(+1.65%) |
Oct 13, 2009 | 19.52 | 19.76 | 19.32 | 19.39 | 223,929 | -0.12(-0.62%) |
Oct 12, 2009 | 19.58 | 19.84 | 19.40 | 19.51 | 194,275 | +0.13(+0.67%) |
Oct 09, 2009 | 19.11 | 19.43 | 19.01 | 19.38 | 240,131 | +0.18(+0.94%) |
Oct 08, 2009 | 18.57 | 19.42 | 18.48 | 19.20 | 485,387 | +0.71(+3.84%) |
Oct 07, 2009 | 18.22 | 18.50 | 18.10 | 18.49 | 273,192 | +0.28(+1.54%) |
Oct 06, 2009 | 17.91 | 18.24 | 17.73 | 18.21 | 365,636 | +0.48(+2.71%) |
Oct 05, 2009 | 17.55 | 17.77 | 17.45 | 17.73 | 233,395 | +0.19(+1.08%) |
Oct 02, 2009 | 17.45 | 17.64 | 17.28 | 17.54 | 482,552 | -0.11(-0.62%) |
Oct 01, 2009 | 18.18 | 18.30 | 17.42 | 17.65 | 440,372 | -0.62(-3.39%) |
Sep 30, 2009 | 18.19 | 18.50 | 17.81 | 18.27 | 467,351 | +0.01(+0.05%) |
Sep 29, 2009 | 18.30 | 18.50 | 18.05 | 18.26 | 355,985 | -0.07(-0.38%) |
Sep 28, 2009 | 18.11 | 18.50 | 17.81 | 18.33 | 162,373 | +0.32(+1.78%) |
Sep 25, 2009 | 17.96 | 18.10 | 17.79 | 18.01 | 203,868 | -0.03(-0.17%) |
Sep 24, 2009 | 17.97 | 18.22 | 17.81 | 18.04 | 459,303 | +0.04(+0.22%) |
Sep 23, 2009 | 17.89 | 18.23 | 17.70 | 18.00 | 305,537 | +0.17(+0.95%) |
Sep 22, 2009 | 17.83 | 17.90 | 17.50 | 17.83 | 183,629 | +0.08(+0.45%) |
Sep 21, 2009 | 17.54 | 17.77 | 17.47 | 17.75 | 193,193 | +0.00(+0.00%) |
Sep 18, 2009 | 17.54 | 18.12 | 17.54 | 17.75 | 474,222 | -0.26(-1.44%) |
Sep 17, 2009 | 17.50 | 18.08 | 17.50 | 18.01 | 327,536 | +0.56(+3.21%) |
Sep 16, 2009 | 17.40 | 17.76 | 17.39 | 17.45 | 219,574 | +0.05(+0.29%) |
Sep 15, 2009 | 17.40 | 17.48 | 17.15 | 17.40 | 390,123 | -0.10(-0.57%) |
Sep 14, 2009 | 17.12 | 17.56 | 16.98 | 17.50 | 218,417 | +0.18(+1.04%) |
Sep 11, 2009 | 17.57 | 17.62 | 17.29 | 17.32 | 350,201 | -0.27(-1.53%) |
Sep 10, 2009 | 17.36 | 17.59 | 17.08 | 17.59 | 347,117 | +0.33(+1.91%) |
Sep 09, 2009 | 16.96 | 17.48 | 16.57 | 17.26 | 409,125 | +0.30(+1.77%) |
Sep 08, 2009 | 17.00 | 17.00 | 16.72 | 16.96 | 303,923 | +0.03(+0.18%) |
Sep 04, 2009 | 16.83 | 16.96 | 16.48 | 16.93 | 296,602 | +0.23(+1.38%) |
Sep 03, 2009 | 16.73 | 16.80 | 16.26 | 16.70 | 344,191 | +0.04(+0.24%) |
Sep 02, 2009 | 16.38 | 16.83 | 16.36 | 16.66 | 735,817 | +0.19(+1.15%) |
Sep 01, 2009 | 16.47 | 16.92 | 16.36 | 16.47 | 429,029 | -0.19(-1.14%) |
Aug 31, 2009 | 16.85 | 16.96 | 16.58 | 16.66 | 252,455 | -0.34(-2.00%) |
Aug 28, 2009 | 17.14 | 17.28 | 16.91 | 17.00 | 305,904 | -0.04(-0.23%) |
Aug 27, 2009 | 17.10 | 17.23 | 16.85 | 17.04 | 262,646 | +0.01(+0.06%) |
Aug 26, 2009 | 17.06 | 17.23 | 16.81 | 17.03 | 187,577 | -0.07(-0.41%) |
Aug 25, 2009 | 17.22 | 17.37 | 17.00 | 17.10 | 263,811 | -0.08(-0.47%) |
Aug 24, 2009 | 17.10 | 17.26 | 17.05 | 17.18 | 362,292 | +0.07(+0.41%) |
Aug 21, 2009 | 16.83 | 17.37 | 16.83 | 17.11 | 569,192 | +0.47(+2.82%) |
Aug 20, 2009 | 16.60 | 16.77 | 16.51 | 16.64 | 368,356 | -0.01(-0.06%) |
Aug 19, 2009 | 16.40 | 16.67 | 16.32 | 16.65 | 296,135 | +0.14(+0.85%) |
Aug 18, 2009 | 16.40 | 16.66 | 16.22 | 16.51 | 224,184 | -0.19(-1.14%) |
Aug 17, 2009 | 16.44 | 16.79 | 16.16 | 16.70 | 557,431 | +0.50(+3.09%) |
Aug 14, 2009 | 16.11 | 16.33 | 15.84 | 16.20 | 426,229 | -0.05(-0.31%) |
Aug 13, 2009 | 16.78 | 16.92 | 16.12 | 16.25 | 727,964 | -0.49(-2.93%) |
Aug 12, 2009 | 16.70 | 16.95 | 16.24 | 16.74 | 687,309 | -0.31(-1.82%) |
Aug 11, 2009 | 17.19 | 17.39 | 16.96 | 17.05 | 187,492 | -0.28(-1.62%) |
Aug 10, 2009 | 17.45 | 17.53 | 17.13 | 17.33 | 316,217 | -0.33(-1.87%) |
Aug 07, 2009 | 17.50 | 18.00 | 17.29 | 17.66 | 456,756 | +0.34(+1.96%) |
Aug 06, 2009 | 17.43 | 17.57 | 17.20 | 17.32 | 480,135 | -0.30(-1.70%) |
Aug 05, 2009 | 17.45 | 17.74 | 17.10 | 17.62 | 700,461 | +0.12(+0.69%) |
Aug 04, 2009 | 16.84 | 17.55 | 16.19 | 17.50 | 288,564 | +0.03(+0.17%) |