Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.64 | 16.75 | 16.23 | 16.28 | 196,374 | -0.55(-3.25%) |
Oct 29, 2009 | 16.67 | 16.86 | 16.45 | 16.83 | 125,051 | +0.33(+1.99%) |
Oct 28, 2009 | 16.61 | 16.77 | 16.47 | 16.50 | 89,917 | -0.08(-0.50%) |
Oct 27, 2009 | 16.67 | 17.05 | 16.58 | 16.58 | 92,176 | -0.08(-0.49%) |
Oct 26, 2009 | 16.75 | 17.16 | 16.47 | 16.67 | 54,878 | -0.08(-0.49%) |
Oct 23, 2009 | 16.77 | 17.35 | 16.56 | 16.75 | 109,444 | -0.44(-2.55%) |
Oct 22, 2009 | 16.77 | 17.32 | 16.61 | 17.19 | 79,550 | +0.41(+2.45%) |
Oct 21, 2009 | 17.13 | 17.62 | 16.72 | 16.77 | 138,498 | -0.41(-2.39%) |
Oct 20, 2009 | 17.21 | 17.79 | 17.16 | 17.19 | 74,394 | -0.60(-3.38%) |
Oct 19, 2009 | 17.65 | 17.87 | 17.29 | 17.79 | 68,620 | +0.25(+1.40%) |
Oct 16, 2009 | 17.43 | 17.60 | 17.10 | 17.54 | 102,025 | +0.03(+0.16%) |
Oct 15, 2009 | 17.54 | 17.73 | 17.38 | 17.51 | 87,107 | -0.19(-1.08%) |
Oct 14, 2009 | 17.90 | 17.90 | 17.57 | 17.71 | 98,231 | +0.11(+0.62%) |
Oct 13, 2009 | 17.68 | 17.76 | 17.38 | 17.60 | 107,277 | -0.16(-0.92%) |
Oct 12, 2009 | 17.76 | 18.03 | 17.49 | 17.76 | 48,725 | -0.05(-0.31%) |
Oct 09, 2009 | 17.46 | 17.87 | 17.46 | 17.81 | 96,418 | +0.30(+1.72%) |
Oct 08, 2009 | 17.32 | 17.72 | 17.25 | 17.51 | 167,246 | +0.41(+2.40%) |
Oct 07, 2009 | 16.88 | 17.19 | 16.61 | 17.10 | 150,919 | +0.16(+0.97%) |
Oct 06, 2009 | 16.94 | 17.29 | 16.69 | 16.94 | 55,705 | +0.16(+0.98%) |
Oct 05, 2009 | 16.72 | 17.19 | 16.58 | 16.77 | 94,934 | +0.19(+1.15%) |
Oct 02, 2009 | 16.72 | 16.91 | 16.56 | 16.58 | 63,373 | -0.27(-1.62%) |
Oct 01, 2009 | 17.08 | 17.13 | 16.77 | 16.86 | 86,707 | -0.25(-1.44%) |
Sep 30, 2009 | 17.60 | 17.90 | 16.97 | 17.10 | 87,840 | -0.44(-2.50%) |
Sep 29, 2009 | 17.84 | 17.95 | 17.51 | 17.54 | 73,369 | -0.33(-1.84%) |
Sep 28, 2009 | 17.54 | 17.87 | 17.35 | 17.87 | 74,900 | +0.49(+2.83%) |
Sep 25, 2009 | 17.38 | 17.57 | 17.05 | 17.38 | 75,031 | -0.11(-0.63%) |
Sep 24, 2009 | 17.79 | 17.98 | 17.35 | 17.49 | 98,270 | -0.27(-1.54%) |
Sep 23, 2009 | 17.92 | 18.23 | 17.68 | 17.76 | 98,168 | -0.08(-0.46%) |
Sep 22, 2009 | 17.54 | 17.95 | 17.27 | 17.84 | 124,422 | +0.41(+2.35%) |
Sep 21, 2009 | 17.43 | 17.79 | 17.38 | 17.43 | 61,633 | -0.25(-1.39%) |
Sep 18, 2009 | 17.65 | 18.33 | 17.35 | 17.68 | 175,104 | +0.11(+0.62%) |
Sep 17, 2009 | 17.81 | 17.81 | 17.43 | 17.57 | 99,006 | -0.22(-1.23%) |
Sep 16, 2009 | 16.94 | 17.79 | 16.83 | 17.79 | 96,989 | +0.85(+5.01%) |
Sep 15, 2009 | 16.77 | 16.99 | 16.53 | 16.94 | 86,090 | +0.16(+0.98%) |
Sep 14, 2009 | 16.61 | 16.80 | 16.53 | 16.77 | 87,571 | +0.05(+0.33%) |
Sep 11, 2009 | 16.94 | 17.05 | 16.72 | 16.72 | 96,791 | -0.25(-1.45%) |
Sep 10, 2009 | 17.05 | 17.08 | 16.67 | 16.97 | 80,993 | -0.16(-0.96%) |
Sep 09, 2009 | 16.83 | 17.19 | 16.72 | 17.13 | 103,661 | +0.25(+1.46%) |
Sep 08, 2009 | 16.86 | 16.88 | 16.42 | 16.88 | 90,022 | +0.14(+0.82%) |
Sep 04, 2009 | 16.42 | 16.77 | 16.25 | 16.75 | 118,517 | +0.33(+2.00%) |
Sep 03, 2009 | 16.01 | 16.58 | 15.98 | 16.42 | 91,574 | +0.47(+2.92%) |
Sep 02, 2009 | 16.39 | 16.50 | 15.95 | 15.95 | 133,104 | -0.52(-3.16%) |
Sep 01, 2009 | 17.02 | 17.16 | 16.42 | 16.47 | 145,409 | -0.55(-3.22%) |
Aug 31, 2009 | 17.16 | 17.40 | 16.86 | 17.02 | 111,590 | -0.27(-1.58%) |
Aug 28, 2009 | 17.81 | 17.84 | 17.10 | 17.29 | 65,684 | -0.38(-2.17%) |
Aug 27, 2009 | 17.43 | 17.79 | 16.99 | 17.68 | 164,643 | +0.25(+1.41%) |
Aug 26, 2009 | 17.65 | 17.65 | 17.08 | 17.43 | 114,836 | -0.19(-1.09%) |
Aug 25, 2009 | 17.40 | 17.65 | 17.24 | 17.62 | 98,398 | +0.27(+1.58%) |
Aug 24, 2009 | 17.76 | 17.86 | 17.19 | 17.35 | 82,250 | -0.33(-1.86%) |
Aug 21, 2009 | 17.51 | 17.79 | 17.40 | 17.68 | 156,869 | +0.44(+2.54%) |
Aug 20, 2009 | 17.08 | 17.27 | 16.97 | 17.24 | 89,100 | +0.05(+0.32%) |
Aug 19, 2009 | 16.88 | 17.29 | 16.77 | 17.19 | 82,474 | +0.19(+1.13%) |
Aug 18, 2009 | 16.94 | 17.19 | 16.75 | 16.99 | 67,523 | +0.16(+0.98%) |
Aug 17, 2009 | 17.24 | 17.35 | 16.80 | 16.83 | 83,143 | -0.57(-3.30%) |
Aug 14, 2009 | 17.79 | 17.90 | 17.13 | 17.40 | 133,594 | -0.36(-2.00%) |
Aug 13, 2009 | 17.92 | 18.06 | 17.65 | 17.76 | 103,859 | -0.11(-0.61%) |
Aug 12, 2009 | 17.68 | 18.28 | 17.60 | 17.87 | 132,548 | +0.16(+0.93%) |
Aug 11, 2009 | 18.06 | 18.20 | 17.38 | 17.71 | 89,017 | -0.52(-2.85%) |
Aug 10, 2009 | 17.84 | 18.69 | 17.84 | 18.23 | 120,541 | +0.27(+1.52%) |
Aug 07, 2009 | 17.46 | 18.66 | 17.29 | 17.95 | 240,291 | +0.68(+3.96%) |
Aug 06, 2009 | 17.19 | 17.60 | 16.86 | 17.27 | 160,220 | +0.22(+1.28%) |
Aug 05, 2009 | 17.24 | 17.35 | 16.88 | 17.05 | 206,393 | -0.14(-0.80%) |
Aug 04, 2009 | 16.77 | 17.35 | 16.77 | 17.19 | 106,794 | +0.25(+1.45%) |