Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.16 | 18.19 | 17.93 | 18.01 | 444,774 | -0.23(-1.27%) |
Oct 29, 2009 | 18.22 | 18.31 | 18.15 | 18.24 | 702,522 | +0.07(+0.41%) |
Oct 28, 2009 | 18.28 | 18.46 | 18.16 | 18.17 | 419,041 | -0.19(-1.05%) |
Oct 27, 2009 | 18.23 | 18.54 | 18.23 | 18.36 | 260,015 | +0.12(+0.68%) |
Oct 26, 2009 | 18.31 | 18.48 | 18.19 | 18.24 | 305,719 | -0.01(-0.03%) |
Oct 23, 2009 | 18.27 | 18.32 | 18.17 | 18.24 | 239,086 | -0.18(-0.99%) |
Oct 22, 2009 | 18.04 | 18.48 | 18.01 | 18.42 | 280,816 | +0.40(+2.25%) |
Oct 21, 2009 | 18.01 | 18.34 | 17.97 | 18.02 | 325,124 | -0.10(-0.55%) |
Oct 20, 2009 | 18.10 | 18.15 | 18.05 | 18.12 | 316,285 | -0.27(-1.45%) |
Oct 19, 2009 | 18.32 | 18.39 | 18.21 | 18.39 | 160,293 | +0.13(+0.73%) |
Oct 16, 2009 | 18.18 | 18.28 | 17.96 | 18.25 | 353,286 | -0.10(-0.54%) |
Oct 15, 2009 | 18.12 | 18.36 | 18.12 | 18.35 | 242,716 | +0.08(+0.46%) |
Oct 14, 2009 | 18.18 | 18.31 | 18.04 | 18.27 | 387,235 | +0.21(+1.15%) |
Oct 13, 2009 | 18.06 | 18.13 | 17.97 | 18.06 | 276,966 | +0.00(+0.00%) |
Oct 12, 2009 | 17.99 | 18.09 | 17.90 | 18.06 | 230,739 | +0.15(+0.86%) |
Oct 09, 2009 | 17.82 | 17.94 | 17.75 | 17.91 | 245,368 | +0.00(+0.03%) |
Oct 08, 2009 | 17.80 | 17.98 | 17.69 | 17.90 | 284,416 | +0.10(+0.55%) |
Oct 07, 2009 | 17.88 | 17.88 | 17.66 | 17.80 | 260,347 | -0.09(-0.50%) |
Oct 06, 2009 | 17.93 | 17.94 | 17.69 | 17.89 | 327,262 | +0.01(+0.03%) |
Oct 05, 2009 | 17.83 | 17.89 | 17.63 | 17.89 | 292,570 | +0.09(+0.50%) |
Oct 02, 2009 | 17.52 | 17.88 | 17.50 | 17.80 | 343,735 | +0.04(+0.25%) |
Oct 01, 2009 | 17.87 | 17.96 | 17.74 | 17.75 | 307,248 | -0.12(-0.66%) |
Sep 30, 2009 | 18.20 | 18.20 | 17.79 | 17.87 | 239,400 | -0.23(-1.28%) |
Sep 29, 2009 | 18.05 | 18.20 | 17.93 | 18.10 | 262,149 | +0.10(+0.55%) |
Sep 28, 2009 | 17.63 | 18.08 | 17.62 | 18.00 | 220,380 | +0.47(+2.70%) |
Sep 25, 2009 | 17.57 | 17.74 | 17.53 | 17.53 | 166,235 | -0.11(-0.62%) |
Sep 24, 2009 | 17.88 | 18.04 | 17.62 | 17.64 | 221,825 | -0.19(-1.05%) |
Sep 23, 2009 | 17.78 | 18.08 | 17.68 | 17.83 | 458,634 | +0.13(+0.73%) |
Sep 22, 2009 | 17.90 | 17.90 | 17.66 | 17.70 | 191,883 | -0.07(-0.42%) |
Sep 21, 2009 | 17.75 | 17.88 | 17.72 | 17.77 | 240,956 | -0.03(-0.19%) |
Sep 18, 2009 | 18.19 | 18.19 | 17.81 | 17.81 | 518,190 | -0.26(-1.42%) |
Sep 17, 2009 | 18.24 | 18.30 | 18.04 | 18.06 | 193,076 | +0.18(+0.99%) |
Sep 16, 2009 | 18.06 | 18.22 | 17.85 | 17.89 | 287,608 | -0.11(-0.60%) |
Sep 15, 2009 | 18.13 | 18.24 | 17.92 | 17.99 | 207,316 | -0.09(-0.52%) |
Sep 14, 2009 | 17.90 | 18.09 | 17.77 | 18.09 | 342,047 | -0.22(-1.21%) |
Sep 11, 2009 | 18.28 | 18.39 | 18.09 | 18.31 | 327,163 | +0.01(+0.05%) |
Sep 10, 2009 | 18.11 | 18.31 | 18.02 | 18.30 | 264,556 | +0.12(+0.68%) |
Sep 09, 2009 | 17.98 | 18.22 | 17.92 | 18.18 | 326,031 | +0.25(+1.41%) |
Sep 08, 2009 | 18.17 | 18.23 | 17.80 | 17.93 | 283,343 | -0.04(-0.25%) |
Sep 04, 2009 | 17.86 | 17.97 | 17.62 | 17.97 | 203,364 | +0.15(+0.83%) |
Sep 03, 2009 | 17.77 | 17.82 | 17.52 | 17.82 | 275,751 | +0.22(+1.23%) |
Sep 02, 2009 | 17.76 | 17.80 | 17.57 | 17.60 | 312,018 | -0.13(-0.75%) |
Sep 01, 2009 | 18.22 | 18.39 | 17.72 | 17.74 | 527,875 | -0.61(-3.34%) |
Aug 31, 2009 | 18.25 | 18.42 | 18.19 | 18.35 | 300,168 | -0.00(-0.03%) |
Aug 28, 2009 | 18.59 | 18.68 | 18.29 | 18.36 | 197,062 | -0.11(-0.59%) |
Aug 27, 2009 | 18.53 | 18.55 | 18.24 | 18.46 | 256,263 | +0.02(+0.11%) |
Aug 26, 2009 | 18.56 | 18.65 | 18.37 | 18.44 | 396,687 | -0.11(-0.61%) |
Aug 25, 2009 | 18.56 | 18.68 | 18.43 | 18.56 | 311,272 | +0.15(+0.81%) |
Aug 24, 2009 | 18.44 | 18.65 | 18.29 | 18.41 | 393,707 | +0.06(+0.35%) |
Aug 21, 2009 | 18.11 | 18.38 | 18.10 | 18.35 | 501,126 | +0.32(+1.78%) |
Aug 20, 2009 | 18.12 | 18.21 | 17.89 | 18.02 | 351,912 | -0.10(-0.57%) |
Aug 19, 2009 | 17.93 | 18.16 | 17.78 | 18.13 | 236,258 | +0.06(+0.33%) |
Aug 18, 2009 | 18.21 | 18.21 | 17.94 | 18.07 | 163,470 | -0.10(-0.54%) |
Aug 17, 2009 | 18.10 | 18.30 | 17.97 | 18.17 | 224,103 | -0.13(-0.70%) |
Aug 14, 2009 | 18.36 | 18.36 | 18.08 | 18.30 | 234,849 | -0.16(-0.86%) |
Aug 13, 2009 | 18.42 | 18.49 | 18.15 | 18.45 | 297,399 | +0.06(+0.35%) |
Aug 12, 2009 | 17.85 | 18.49 | 17.85 | 18.39 | 336,317 | +0.45(+2.53%) |
Aug 11, 2009 | 18.07 | 18.16 | 17.89 | 17.94 | 316,455 | -0.16(-0.87%) |
Aug 10, 2009 | 17.96 | 18.23 | 17.93 | 18.09 | 286,780 | +0.05(+0.30%) |
Aug 07, 2009 | 18.22 | 18.35 | 17.95 | 18.04 | 465,509 | +0.11(+0.61%) |
Aug 06, 2009 | 18.09 | 18.26 | 17.77 | 17.93 | 359,779 | -0.00(-0.03%) |
Aug 05, 2009 | 18.25 | 18.46 | 17.84 | 17.94 | 512,295 | -0.34(-1.84%) |
Aug 04, 2009 | 18.01 | 18.33 | 17.89 | 18.27 | 364,140 | +0.25(+1.40%) |