Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.80 | 15.92 | 15.05 | 15.35 | 1,344,550 | -0.76(-4.70%) |
Oct 29, 2009 | 16.01 | 16.21 | 15.90 | 16.10 | 591,797 | +0.51(+3.26%) |
Oct 28, 2009 | 15.89 | 15.93 | 15.58 | 15.59 | 359,824 | -1.26(-7.47%) |
Oct 27, 2009 | 17.00 | 17.05 | 16.76 | 16.85 | 230,093 | -0.20(-1.20%) |
Oct 26, 2009 | 17.51 | 17.63 | 16.88 | 17.06 | 238,290 | -0.42(-2.38%) |
Oct 23, 2009 | 17.61 | 17.61 | 17.39 | 17.47 | 198,433 | -0.16(-0.91%) |
Oct 22, 2009 | 17.70 | 17.73 | 17.52 | 17.64 | 264,406 | -0.20(-1.11%) |
Oct 21, 2009 | 17.99 | 18.40 | 17.83 | 17.83 | 202,929 | -0.37(-2.04%) |
Oct 20, 2009 | 17.99 | 18.23 | 17.95 | 18.21 | 255,051 | -0.07(-0.41%) |
Oct 19, 2009 | 18.15 | 18.35 | 17.93 | 18.28 | 125,887 | +0.28(+1.55%) |
Oct 16, 2009 | 18.29 | 18.29 | 17.88 | 18.00 | 162,675 | -0.91(-4.79%) |
Oct 15, 2009 | 18.68 | 18.94 | 18.65 | 18.91 | 168,778 | +0.25(+1.33%) |
Oct 14, 2009 | 18.58 | 18.70 | 18.38 | 18.66 | 955,300 | +0.81(+4.55%) |
Oct 13, 2009 | 17.92 | 18.00 | 17.69 | 17.85 | 458,697 | -0.37(-2.01%) |
Oct 12, 2009 | 18.16 | 18.23 | 17.96 | 18.21 | 128,470 | +0.49(+2.77%) |
Oct 09, 2009 | 17.95 | 18.05 | 17.52 | 17.72 | 151,414 | -0.51(-2.79%) |
Oct 08, 2009 | 18.11 | 18.36 | 17.97 | 18.23 | 222,429 | +0.89(+5.15%) |
Oct 07, 2009 | 17.44 | 17.56 | 17.22 | 17.34 | 128,446 | +0.12(+0.68%) |
Oct 06, 2009 | 17.14 | 17.37 | 16.96 | 17.22 | 149,907 | +0.27(+1.57%) |
Oct 05, 2009 | 16.66 | 16.98 | 16.59 | 16.95 | 175,372 | +0.35(+2.09%) |
Oct 02, 2009 | 16.32 | 16.82 | 16.30 | 16.61 | 268,897 | -0.29(-1.69%) |
Oct 01, 2009 | 17.34 | 17.36 | 16.88 | 16.89 | 386,059 | -0.32(-1.87%) |
Sep 30, 2009 | 17.29 | 17.35 | 17.03 | 17.21 | 197,552 | +0.03(+0.18%) |
Sep 29, 2009 | 17.29 | 17.35 | 17.00 | 17.18 | 532,635 | +0.02(+0.11%) |
Sep 28, 2009 | 16.89 | 17.18 | 16.89 | 17.16 | 176,201 | +0.15(+0.88%) |
Sep 25, 2009 | 17.29 | 17.33 | 16.99 | 17.01 | 100,937 | -0.17(-0.98%) |
Sep 24, 2009 | 17.96 | 18.03 | 17.06 | 17.18 | 138,630 | -0.47(-2.67%) |
Sep 23, 2009 | 17.76 | 18.01 | 17.59 | 17.65 | 197,959 | -0.16(-0.87%) |
Sep 22, 2009 | 17.92 | 17.93 | 17.77 | 17.81 | 435,212 | -0.40(-2.21%) |
Sep 21, 2009 | 18.04 | 18.27 | 18.01 | 18.21 | 1,256,148 | -0.32(-1.71%) |
Sep 18, 2009 | 18.06 | 18.62 | 17.72 | 18.53 | 1,877,079 | +0.65(+3.61%) |
Sep 17, 2009 | 17.90 | 18.09 | 17.80 | 17.88 | 144,610 | +0.19(+1.05%) |
Sep 16, 2009 | 17.62 | 17.91 | 17.41 | 17.70 | 183,930 | +0.55(+3.22%) |
Sep 15, 2009 | 16.82 | 17.18 | 16.79 | 17.15 | 156,864 | +0.31(+1.84%) |
Sep 14, 2009 | 16.65 | 17.11 | 16.52 | 16.84 | 358,242 | +0.25(+1.50%) |
Sep 11, 2009 | 16.71 | 16.79 | 16.48 | 16.59 | 122,674 | -0.17(-1.00%) |
Sep 10, 2009 | 16.39 | 16.81 | 16.37 | 16.75 | 148,221 | -0.04(-0.26%) |
Sep 09, 2009 | 16.67 | 16.85 | 16.58 | 16.80 | 253,610 | +0.42(+2.54%) |
Sep 08, 2009 | 16.32 | 16.47 | 16.07 | 16.38 | 439,980 | +1.05(+6.84%) |
Sep 04, 2009 | 14.97 | 15.45 | 14.87 | 15.33 | 395,230 | +0.68(+4.66%) |
Sep 03, 2009 | 15.00 | 15.08 | 14.28 | 14.65 | 1,513,552 | -0.26(-1.75%) |
Sep 02, 2009 | 14.88 | 15.05 | 14.80 | 14.91 | 138,995 | -0.35(-2.32%) |
Sep 01, 2009 | 15.97 | 16.05 | 15.15 | 15.27 | 194,227 | -0.53(-3.38%) |
Aug 31, 2009 | 15.59 | 16.01 | 15.52 | 15.80 | 155,159 | +0.14(+0.87%) |
Aug 28, 2009 | 16.02 | 16.05 | 15.56 | 15.66 | 290,564 | -0.57(-3.52%) |
Aug 27, 2009 | 16.03 | 16.31 | 15.71 | 16.23 | 332,699 | +0.45(+2.83%) |
Aug 26, 2009 | 15.97 | 16.02 | 15.59 | 15.79 | 461,560 | -0.73(-4.40%) |
Aug 25, 2009 | 17.03 | 17.07 | 16.23 | 16.51 | 313,611 | +0.03(+0.19%) |
Aug 24, 2009 | 16.53 | 16.86 | 16.38 | 16.48 | 468,388 | -0.24(-1.45%) |
Aug 21, 2009 | 16.66 | 16.96 | 16.57 | 16.72 | 311,224 | +0.29(+1.74%) |
Aug 20, 2009 | 16.36 | 16.79 | 16.30 | 16.44 | 458,074 | +0.58(+3.64%) |
Aug 19, 2009 | 15.59 | 16.13 | 15.58 | 15.86 | 341,490 | +0.29(+1.83%) |
Aug 18, 2009 | 15.69 | 15.94 | 15.50 | 15.58 | 313,910 | +0.06(+0.40%) |
Aug 17, 2009 | 15.53 | 15.79 | 15.38 | 15.51 | 92,155 | -0.52(-3.21%) |
Aug 14, 2009 | 16.17 | 16.25 | 15.90 | 16.03 | 111,358 | -0.43(-2.60%) |
Aug 13, 2009 | 16.28 | 16.49 | 15.94 | 16.46 | 186,023 | +0.57(+3.59%) |
Aug 12, 2009 | 15.65 | 15.95 | 15.63 | 15.89 | 153,217 | +0.45(+2.94%) |
Aug 11, 2009 | 15.44 | 15.51 | 15.36 | 15.43 | 94,342 | -0.01(-0.04%) |
Aug 10, 2009 | 15.41 | 15.51 | 15.28 | 15.44 | 89,254 | -0.19(-1.23%) |
Aug 07, 2009 | 15.43 | 15.69 | 15.17 | 15.63 | 165,498 | +0.06(+0.40%) |
Aug 06, 2009 | 15.86 | 15.86 | 15.48 | 15.57 | 122,182 | -0.45(-2.83%) |
Aug 05, 2009 | 16.24 | 16.24 | 15.61 | 16.02 | 147,453 | -0.22(-1.34%) |
Aug 04, 2009 | 16.12 | 16.56 | 15.99 | 16.24 | 356,887 | +0.02(+0.12%) |