Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.50 | 16.55 | 16.28 | 16.33 | 164,567 | -0.14(-0.87%) |
Oct 29, 2009 | 16.33 | 16.57 | 16.20 | 16.47 | 89,415 | +0.21(+1.30%) |
Oct 28, 2009 | 16.12 | 16.59 | 16.12 | 16.26 | 98,667 | -0.03(-0.16%) |
Oct 27, 2009 | 16.55 | 16.55 | 16.10 | 16.28 | 101,289 | -0.17(-1.03%) |
Oct 26, 2009 | 16.39 | 16.61 | 16.39 | 16.45 | 136,750 | +0.14(+0.83%) |
Oct 23, 2009 | 16.50 | 16.61 | 16.19 | 16.32 | 206,295 | -0.19(-1.13%) |
Oct 22, 2009 | 16.11 | 16.66 | 15.77 | 16.50 | 95,568 | +0.40(+2.47%) |
Oct 21, 2009 | 16.42 | 16.75 | 16.06 | 16.11 | 80,366 | -0.41(-2.46%) |
Oct 20, 2009 | 16.27 | 16.72 | 16.11 | 16.51 | 61,090 | -0.14(-0.81%) |
Oct 19, 2009 | 16.61 | 16.77 | 16.49 | 16.65 | 45,737 | +0.14(+0.87%) |
Oct 16, 2009 | 16.33 | 16.64 | 16.23 | 16.50 | 106,580 | +0.01(+0.05%) |
Oct 15, 2009 | 16.20 | 16.54 | 16.03 | 16.50 | 91,110 | +0.29(+1.77%) |
Oct 14, 2009 | 16.17 | 16.22 | 15.93 | 16.21 | 68,164 | +0.23(+1.43%) |
Oct 13, 2009 | 15.90 | 16.06 | 15.72 | 15.98 | 58,907 | -0.08(-0.47%) |
Oct 12, 2009 | 16.16 | 16.24 | 15.95 | 16.06 | 46,228 | -0.24(-1.45%) |
Oct 09, 2009 | 15.94 | 16.30 | 15.80 | 16.29 | 57,681 | +0.40(+2.50%) |
Oct 08, 2009 | 15.92 | 16.20 | 15.74 | 15.89 | 88,147 | +0.01(+0.05%) |
Oct 07, 2009 | 15.95 | 16.11 | 15.73 | 15.89 | 46,360 | -0.08(-0.53%) |
Oct 06, 2009 | 15.91 | 16.08 | 15.73 | 15.97 | 141,197 | +0.12(+0.75%) |
Oct 05, 2009 | 15.95 | 16.06 | 15.12 | 15.85 | 85,238 | +0.03(+0.21%) |
Oct 02, 2009 | 15.64 | 15.95 | 15.64 | 15.82 | 53,161 | +0.07(+0.43%) |
Oct 01, 2009 | 15.90 | 15.95 | 15.73 | 15.75 | 124,629 | -0.11(-0.69%) |
Sep 30, 2009 | 15.89 | 15.91 | 15.46 | 15.86 | 85,240 | +0.03(+0.21%) |
Sep 29, 2009 | 15.77 | 15.93 | 15.73 | 15.83 | 193,373 | +0.03(+0.16%) |
Sep 28, 2009 | 15.60 | 15.91 | 15.52 | 15.80 | 43,761 | +0.34(+2.19%) |
Sep 25, 2009 | 15.40 | 15.61 | 15.19 | 15.46 | 71,883 | +0.04(+0.27%) |
Sep 24, 2009 | 15.91 | 15.97 | 15.33 | 15.42 | 88,638 | -0.47(-2.93%) |
Sep 23, 2009 | 16.25 | 16.25 | 15.86 | 15.89 | 66,852 | -0.33(-2.03%) |
Sep 22, 2009 | 16.23 | 16.42 | 16.00 | 16.22 | 63,885 | +0.08(+0.47%) |
Sep 21, 2009 | 16.08 | 16.39 | 16.08 | 16.14 | 40,516 | -0.12(-0.73%) |
Sep 18, 2009 | 16.33 | 16.43 | 16.16 | 16.26 | 104,253 | -0.01(-0.05%) |
Sep 17, 2009 | 16.28 | 16.41 | 16.24 | 16.27 | 37,148 | +0.01(+0.05%) |
Sep 16, 2009 | 16.00 | 16.28 | 16.00 | 16.26 | 55,922 | +0.26(+1.64%) |
Sep 15, 2009 | 16.26 | 16.26 | 15.94 | 16.00 | 210,522 | -0.30(-1.87%) |
Sep 14, 2009 | 15.82 | 16.42 | 15.69 | 16.30 | 134,796 | +0.39(+2.45%) |
Sep 11, 2009 | 15.88 | 15.97 | 15.76 | 15.91 | 64,373 | +0.10(+0.64%) |
Sep 10, 2009 | 15.59 | 15.88 | 15.45 | 15.81 | 46,372 | +0.15(+0.97%) |
Sep 09, 2009 | 15.16 | 15.71 | 15.16 | 15.66 | 93,721 | +0.38(+2.49%) |
Sep 08, 2009 | 15.40 | 15.64 | 15.19 | 15.28 | 114,682 | -0.06(-0.39%) |
Sep 04, 2009 | 15.25 | 15.43 | 15.25 | 15.34 | 92,751 | -0.03(-0.17%) |
Sep 03, 2009 | 15.43 | 15.51 | 15.19 | 15.36 | 107,541 | -0.01(-0.05%) |
Sep 02, 2009 | 14.93 | 15.37 | 14.93 | 15.37 | 186,321 | +0.35(+2.31%) |
Sep 01, 2009 | 14.86 | 15.17 | 14.85 | 15.02 | 191,283 | +0.01(+0.06%) |
Aug 31, 2009 | 14.90 | 15.09 | 14.90 | 15.01 | 98,411 | -0.08(-0.50%) |
Aug 28, 2009 | 15.29 | 15.32 | 14.96 | 15.09 | 121,874 | -0.10(-0.67%) |
Aug 27, 2009 | 15.18 | 15.23 | 15.08 | 15.19 | 123,330 | -0.07(-0.44%) |
Aug 26, 2009 | 15.20 | 15.35 | 15.13 | 15.26 | 188,248 | +0.00(+0.00%) |
Aug 25, 2009 | 15.24 | 15.45 | 15.12 | 15.26 | 120,478 | +0.00(+0.00%) |
Aug 24, 2009 | 15.23 | 15.33 | 14.82 | 15.26 | 159,952 | +0.03(+0.17%) |
Aug 21, 2009 | 14.94 | 15.33 | 14.53 | 15.23 | 174,231 | +0.47(+3.15%) |
Aug 20, 2009 | 14.47 | 14.79 | 14.43 | 14.77 | 55,669 | +0.23(+1.57%) |
Aug 19, 2009 | 14.21 | 14.66 | 14.15 | 14.54 | 82,590 | +0.12(+0.82%) |
Aug 18, 2009 | 14.24 | 14.54 | 14.14 | 14.42 | 67,834 | +0.21(+1.49%) |
Aug 17, 2009 | 14.01 | 14.39 | 14.01 | 14.21 | 95,552 | -0.05(-0.36%) |
Aug 14, 2009 | 14.79 | 14.82 | 14.07 | 14.26 | 109,848 | -0.60(-4.04%) |
Aug 13, 2009 | 15.03 | 15.03 | 14.57 | 14.86 | 86,016 | -0.03(-0.23%) |
Aug 12, 2009 | 14.52 | 15.19 | 13.76 | 14.90 | 133,401 | +0.29(+1.97%) |
Aug 11, 2009 | 14.85 | 14.92 | 14.55 | 14.61 | 104,226 | -0.28(-1.88%) |
Aug 10, 2009 | 14.38 | 14.90 | 14.26 | 14.89 | 124,833 | +0.36(+2.50%) |
Aug 07, 2009 | 14.10 | 14.63 | 13.82 | 14.52 | 168,377 | +0.68(+4.89%) |
Aug 06, 2009 | 13.81 | 13.92 | 13.67 | 13.85 | 134,098 | +0.13(+0.92%) |
Aug 05, 2009 | 13.76 | 13.83 | 13.56 | 13.72 | 92,857 | -0.08(-0.55%) |
Aug 04, 2009 | 13.63 | 14.02 | 13.53 | 13.80 | 138,706 | +0.09(+0.68%) |