Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.31 | 15.31 | 15.05 | 15.16 | 1,363,730 | -0.24(-1.59%) |
Oct 29, 2009 | 15.26 | 15.41 | 15.11 | 15.40 | 1,272,210 | +0.19(+1.25%) |
Oct 28, 2009 | 15.75 | 16.23 | 15.09 | 15.21 | 2,016,047 | -1.10(-6.75%) |
Oct 27, 2009 | 16.45 | 16.57 | 16.28 | 16.31 | 763,465 | -0.09(-0.54%) |
Oct 26, 2009 | 16.56 | 16.72 | 16.35 | 16.40 | 834,198 | -0.11(-0.66%) |
Oct 23, 2009 | 16.57 | 16.61 | 16.46 | 16.51 | 681,129 | -0.13(-0.78%) |
Oct 22, 2009 | 16.28 | 16.66 | 16.20 | 16.64 | 602,545 | +0.39(+2.38%) |
Oct 21, 2009 | 16.34 | 16.66 | 16.24 | 16.25 | 684,487 | -0.09(-0.54%) |
Oct 20, 2009 | 16.36 | 16.41 | 16.32 | 16.34 | 694,092 | -0.20(-1.19%) |
Oct 19, 2009 | 16.58 | 16.64 | 16.49 | 16.53 | 480,838 | -0.05(-0.29%) |
Oct 16, 2009 | 16.61 | 16.69 | 16.36 | 16.58 | 541,024 | -0.13(-0.77%) |
Oct 15, 2009 | 16.60 | 16.75 | 16.53 | 16.71 | 396,224 | +0.07(+0.45%) |
Oct 14, 2009 | 16.53 | 16.66 | 16.47 | 16.64 | 536,152 | +0.19(+1.16%) |
Oct 13, 2009 | 16.54 | 16.65 | 16.35 | 16.45 | 422,307 | -0.16(-0.98%) |
Oct 12, 2009 | 16.62 | 16.68 | 16.56 | 16.61 | 308,880 | -0.08(-0.49%) |
Oct 09, 2009 | 16.54 | 16.72 | 16.48 | 16.69 | 469,203 | +0.12(+0.74%) |
Oct 08, 2009 | 16.51 | 16.69 | 16.45 | 16.57 | 609,211 | +0.14(+0.87%) |
Oct 07, 2009 | 16.27 | 16.43 | 16.15 | 16.43 | 599,507 | +0.10(+0.62%) |
Oct 06, 2009 | 16.17 | 16.36 | 16.13 | 16.32 | 433,456 | +0.18(+1.14%) |
Oct 05, 2009 | 16.20 | 16.20 | 16.00 | 16.14 | 665,848 | +0.03(+0.17%) |
Oct 02, 2009 | 16.13 | 16.22 | 16.05 | 16.11 | 1,012,397 | -0.12(-0.71%) |
Oct 01, 2009 | 16.57 | 16.67 | 16.21 | 16.23 | 1,071,032 | -0.33(-1.97%) |
Sep 30, 2009 | 16.88 | 16.91 | 16.50 | 16.56 | 1,146,935 | -0.27(-1.58%) |
Sep 29, 2009 | 16.93 | 16.98 | 16.75 | 16.82 | 568,846 | -0.14(-0.84%) |
Sep 28, 2009 | 16.80 | 16.98 | 16.68 | 16.96 | 1,303,207 | +0.08(+0.48%) |
Sep 25, 2009 | 16.92 | 16.96 | 16.78 | 16.88 | 1,634,978 | -0.03(-0.16%) |
Sep 24, 2009 | 16.70 | 16.98 | 16.60 | 16.91 | 1,294,762 | +0.25(+1.51%) |
Sep 23, 2009 | 16.26 | 16.83 | 16.13 | 16.66 | 1,293,899 | +0.47(+2.90%) |
Sep 22, 2009 | 16.46 | 16.46 | 16.11 | 16.19 | 635,747 | -0.21(-1.28%) |
Sep 21, 2009 | 16.25 | 16.57 | 16.25 | 16.40 | 736,230 | +0.05(+0.29%) |
Sep 18, 2009 | 16.48 | 16.52 | 16.33 | 16.35 | 781,834 | -0.13(-0.78%) |
Sep 17, 2009 | 16.68 | 16.78 | 16.45 | 16.48 | 646,072 | +0.13(+0.79%) |
Sep 16, 2009 | 16.36 | 16.68 | 16.28 | 16.35 | 1,088,601 | -0.02(-0.12%) |
Sep 15, 2009 | 16.41 | 16.44 | 16.28 | 16.37 | 781,422 | -0.05(-0.29%) |
Sep 14, 2009 | 16.19 | 16.45 | 16.06 | 16.42 | 555,821 | +0.20(+1.26%) |
Sep 11, 2009 | 16.30 | 16.38 | 16.17 | 16.22 | 481,646 | -0.08(-0.50%) |
Sep 10, 2009 | 16.13 | 16.32 | 16.07 | 16.30 | 675,684 | +0.13(+0.80%) |
Sep 09, 2009 | 15.97 | 16.24 | 15.87 | 16.17 | 677,225 | +0.19(+1.19%) |
Sep 08, 2009 | 16.15 | 16.20 | 15.94 | 15.98 | 592,749 | -0.07(-0.47%) |
Sep 04, 2009 | 15.92 | 16.05 | 15.79 | 16.05 | 423,721 | +0.14(+0.85%) |
Sep 03, 2009 | 16.00 | 16.00 | 15.59 | 15.92 | 623,746 | +0.02(+0.13%) |
Sep 02, 2009 | 15.87 | 16.00 | 15.77 | 15.90 | 547,177 | -0.04(-0.26%) |
Sep 01, 2009 | 16.09 | 16.24 | 15.93 | 15.94 | 1,018,923 | -0.21(-1.29%) |
Aug 31, 2009 | 15.87 | 16.19 | 15.87 | 16.15 | 855,834 | +0.11(+0.71%) |
Aug 28, 2009 | 16.22 | 16.24 | 15.92 | 16.03 | 980,648 | -0.16(-0.97%) |
Aug 27, 2009 | 16.22 | 16.26 | 15.97 | 16.19 | 704,137 | -0.03(-0.17%) |
Aug 26, 2009 | 16.32 | 16.41 | 16.17 | 16.22 | 757,762 | -0.10(-0.58%) |
Aug 25, 2009 | 16.28 | 16.41 | 16.17 | 16.31 | 530,770 | +0.05(+0.33%) |
Aug 24, 2009 | 16.32 | 16.44 | 16.20 | 16.26 | 560,386 | +0.00(+0.00%) |
Aug 21, 2009 | 16.11 | 16.39 | 16.05 | 16.26 | 805,918 | +0.22(+1.40%) |
Aug 20, 2009 | 15.77 | 16.03 | 15.74 | 16.03 | 618,758 | +0.22(+1.42%) |
Aug 19, 2009 | 15.84 | 15.98 | 15.69 | 15.81 | 931,500 | -0.10(-0.60%) |
Aug 18, 2009 | 16.30 | 16.30 | 15.86 | 15.90 | 1,388,053 | -0.47(-2.86%) |
Aug 17, 2009 | 16.36 | 16.43 | 16.12 | 16.37 | 1,179,489 | -0.15(-0.90%) |
Aug 14, 2009 | 16.55 | 16.55 | 16.30 | 16.52 | 1,173,279 | -0.10(-0.61%) |
Aug 13, 2009 | 16.09 | 16.62 | 15.97 | 16.62 | 2,535,097 | +0.12(+0.70%) |
Aug 12, 2009 | 16.15 | 16.59 | 16.07 | 16.51 | 1,133,934 | +0.37(+2.27%) |
Aug 11, 2009 | 15.81 | 16.27 | 15.79 | 16.14 | 1,126,415 | +0.34(+2.15%) |
Aug 10, 2009 | 15.86 | 15.98 | 15.75 | 15.80 | 642,993 | -0.10(-0.60%) |
Aug 07, 2009 | 15.98 | 16.00 | 15.81 | 15.90 | 897,504 | +0.09(+0.56%) |
Aug 06, 2009 | 15.98 | 16.05 | 15.73 | 15.81 | 866,174 | -0.16(-1.02%) |
Aug 05, 2009 | 15.84 | 16.07 | 15.77 | 15.97 | 1,078,223 | +0.28(+1.78%) |
Aug 04, 2009 | 15.64 | 15.88 | 15.52 | 15.69 | 849,837 | +0.05(+0.30%) |