Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.35 | 17.43 | 16.84 | 16.86 | 1,396,442 | -0.65(-3.69%) |
Oct 29, 2009 | 17.17 | 17.52 | 17.11 | 17.51 | 814,933 | +0.63(+3.70%) |
Oct 28, 2009 | 17.07 | 17.21 | 16.83 | 16.88 | 1,111,491 | -0.65(-3.72%) |
Oct 27, 2009 | 17.67 | 17.72 | 17.43 | 17.54 | 1,326,324 | -0.13(-0.72%) |
Oct 26, 2009 | 18.31 | 18.53 | 17.58 | 17.66 | 1,089,682 | -0.48(-2.63%) |
Oct 23, 2009 | 18.23 | 18.26 | 18.08 | 18.14 | 644,714 | -0.27(-1.46%) |
Oct 22, 2009 | 18.23 | 18.44 | 18.08 | 18.41 | 809,330 | +0.47(+2.62%) |
Oct 21, 2009 | 17.89 | 18.26 | 17.86 | 17.94 | 660,485 | -0.34(-1.84%) |
Oct 20, 2009 | 18.13 | 18.27 | 18.11 | 18.27 | 920,569 | +0.03(+0.15%) |
Oct 19, 2009 | 18.33 | 18.47 | 18.15 | 18.25 | 1,110,464 | -0.12(-0.66%) |
Oct 16, 2009 | 18.39 | 18.50 | 18.19 | 18.37 | 1,139,356 | -0.45(-2.39%) |
Oct 15, 2009 | 18.70 | 18.85 | 18.70 | 18.82 | 1,444,732 | -0.09(-0.50%) |
Oct 14, 2009 | 18.91 | 18.95 | 18.79 | 18.91 | 1,302,282 | +0.65(+3.57%) |
Oct 13, 2009 | 18.46 | 18.51 | 18.17 | 18.26 | 1,417,619 | +0.11(+0.59%) |
Oct 12, 2009 | 18.25 | 18.31 | 18.03 | 18.15 | 1,880,409 | +1.28(+7.57%) |
Oct 09, 2009 | 16.80 | 16.98 | 16.74 | 16.88 | 732,174 | +0.01(+0.04%) |
Oct 08, 2009 | 16.84 | 16.99 | 16.70 | 16.87 | 724,235 | +0.36(+2.16%) |
Oct 07, 2009 | 16.55 | 16.67 | 16.41 | 16.51 | 1,079,302 | -0.03(-0.16%) |
Oct 06, 2009 | 16.24 | 16.59 | 16.24 | 16.54 | 1,364,390 | +0.75(+4.77%) |
Oct 05, 2009 | 15.59 | 15.84 | 15.54 | 15.79 | 653,025 | +0.40(+2.62%) |
Oct 02, 2009 | 15.43 | 15.61 | 15.34 | 15.38 | 1,081,798 | -0.31(-1.97%) |
Oct 01, 2009 | 16.14 | 16.18 | 15.69 | 15.69 | 1,112,989 | -0.68(-4.15%) |
Sep 30, 2009 | 16.56 | 16.57 | 16.18 | 16.37 | 1,575,207 | -0.16(-0.98%) |
Sep 29, 2009 | 16.61 | 16.72 | 16.47 | 16.53 | 956,980 | -0.20(-1.20%) |
Sep 28, 2009 | 16.43 | 16.84 | 16.41 | 16.74 | 600,359 | +0.53(+3.28%) |
Sep 25, 2009 | 16.27 | 16.35 | 16.20 | 16.20 | 1,276,284 | -0.29(-1.75%) |
Sep 24, 2009 | 17.03 | 17.08 | 16.43 | 16.49 | 1,729,625 | -0.40(-2.35%) |
Sep 23, 2009 | 17.04 | 17.24 | 16.86 | 16.89 | 1,353,189 | -0.22(-1.26%) |
Sep 22, 2009 | 17.20 | 17.20 | 17.01 | 17.11 | 625,206 | +0.28(+1.64%) |
Sep 21, 2009 | 16.76 | 16.92 | 16.67 | 16.83 | 1,221,942 | -0.18(-1.07%) |
Sep 18, 2009 | 17.16 | 17.21 | 16.96 | 17.01 | 1,135,596 | -0.34(-1.98%) |
Sep 17, 2009 | 17.24 | 17.54 | 17.22 | 17.35 | 1,244,864 | +0.39(+2.29%) |
Sep 16, 2009 | 16.96 | 17.13 | 16.88 | 16.97 | 929,894 | +0.26(+1.54%) |
Sep 15, 2009 | 16.55 | 16.74 | 16.40 | 16.71 | 989,989 | +0.25(+1.51%) |
Sep 14, 2009 | 16.24 | 16.49 | 16.21 | 16.46 | 960,758 | -0.09(-0.53%) |
Sep 11, 2009 | 16.64 | 16.68 | 16.44 | 16.55 | 3,267,568 | -0.03(-0.16%) |
Sep 10, 2009 | 16.47 | 16.58 | 16.31 | 16.57 | 885,182 | +0.02(+0.12%) |
Sep 09, 2009 | 16.58 | 16.71 | 16.47 | 16.55 | 1,251,781 | +0.52(+3.27%) |
Sep 08, 2009 | 16.13 | 16.15 | 15.92 | 16.03 | 2,304,102 | +0.71(+4.61%) |
Sep 04, 2009 | 15.12 | 15.41 | 15.04 | 15.32 | 1,520,599 | +0.74(+5.07%) |
Sep 03, 2009 | 14.59 | 14.63 | 14.38 | 14.59 | 849,275 | +0.00(+0.00%) |
Sep 02, 2009 | 14.24 | 14.63 | 14.22 | 14.59 | 945,564 | +0.24(+1.64%) |
Sep 01, 2009 | 14.63 | 14.87 | 14.27 | 14.35 | 2,410,135 | -0.81(-5.32%) |
Aug 31, 2009 | 15.26 | 15.31 | 15.12 | 15.16 | 756,918 | -0.30(-1.91%) |
Aug 28, 2009 | 15.68 | 15.73 | 15.35 | 15.45 | 645,956 | -0.05(-0.35%) |
Aug 27, 2009 | 15.54 | 15.60 | 15.18 | 15.51 | 1,385,988 | +0.22(+1.45%) |
Aug 26, 2009 | 15.42 | 15.43 | 15.23 | 15.28 | 1,537,672 | -0.50(-3.15%) |
Aug 25, 2009 | 15.87 | 16.02 | 15.76 | 15.78 | 1,216,845 | +0.23(+1.47%) |
Aug 24, 2009 | 15.79 | 15.88 | 15.53 | 15.55 | 563,144 | -0.15(-0.98%) |
Aug 21, 2009 | 15.57 | 15.89 | 15.57 | 15.71 | 897,482 | +0.46(+3.04%) |
Aug 20, 2009 | 14.87 | 15.26 | 14.86 | 15.24 | 909,374 | +0.19(+1.25%) |
Aug 19, 2009 | 14.63 | 15.12 | 14.60 | 15.06 | 832,989 | +0.13(+0.90%) |
Aug 18, 2009 | 14.69 | 14.99 | 14.66 | 14.92 | 955,620 | +0.17(+1.14%) |
Aug 17, 2009 | 14.86 | 14.93 | 14.72 | 14.75 | 1,053,619 | -0.74(-4.77%) |
Aug 14, 2009 | 15.59 | 15.59 | 15.31 | 15.49 | 499,761 | -0.17(-1.12%) |
Aug 13, 2009 | 15.75 | 15.75 | 15.29 | 15.67 | 648,880 | +0.26(+1.70%) |
Aug 12, 2009 | 15.26 | 15.55 | 15.26 | 15.40 | 676,783 | +0.26(+1.73%) |
Aug 11, 2009 | 15.24 | 15.31 | 15.03 | 15.14 | 911,648 | -0.48(-3.10%) |
Aug 10, 2009 | 15.65 | 15.73 | 15.51 | 15.63 | 732,415 | -0.11(-0.73%) |
Aug 07, 2009 | 15.81 | 15.87 | 15.61 | 15.74 | 1,109,908 | +0.16(+1.04%) |
Aug 06, 2009 | 15.77 | 15.79 | 15.48 | 15.58 | 1,207,110 | -0.44(-2.73%) |
Aug 05, 2009 | 16.26 | 16.27 | 15.77 | 16.02 | 1,960,590 | +0.22(+1.36%) |
Aug 04, 2009 | 15.67 | 15.92 | 15.59 | 15.80 | 2,350,862 | -0.09(-0.55%) |