Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.97 | 19.22 | 18.74 | 19.02 | 309,588 | -0.01(-0.05%) |
Oct 29, 2009 | 17.71 | 19.18 | 17.71 | 19.03 | 424,283 | +1.09(+6.08%) |
Oct 28, 2009 | 18.34 | 18.70 | 17.71 | 17.94 | 384,128 | -0.55(-2.97%) |
Oct 27, 2009 | 18.65 | 18.78 | 18.45 | 18.49 | 315,828 | -0.13(-0.70%) |
Oct 26, 2009 | 18.55 | 18.76 | 18.43 | 18.62 | 197,647 | +0.14(+0.76%) |
Oct 23, 2009 | 18.46 | 18.51 | 18.37 | 18.48 | 156,971 | -0.09(-0.48%) |
Oct 22, 2009 | 18.37 | 18.57 | 18.20 | 18.57 | 153,272 | +0.16(+0.87%) |
Oct 21, 2009 | 18.15 | 18.55 | 18.11 | 18.41 | 304,523 | +0.30(+1.66%) |
Oct 20, 2009 | 17.99 | 18.15 | 17.98 | 18.11 | 143,231 | +0.06(+0.33%) |
Oct 19, 2009 | 18.30 | 18.36 | 17.94 | 18.05 | 183,426 | -0.19(-1.04%) |
Oct 16, 2009 | 18.05 | 18.31 | 17.87 | 18.24 | 192,701 | +0.12(+0.66%) |
Oct 15, 2009 | 18.01 | 18.23 | 17.97 | 18.12 | 161,210 | +0.04(+0.22%) |
Oct 14, 2009 | 17.99 | 18.18 | 17.86 | 18.08 | 241,261 | +0.29(+1.63%) |
Oct 13, 2009 | 17.37 | 17.80 | 17.31 | 17.79 | 170,149 | +0.41(+2.36%) |
Oct 12, 2009 | 17.45 | 17.54 | 17.31 | 17.38 | 216,820 | +0.09(+0.52%) |
Oct 09, 2009 | 17.22 | 17.43 | 17.21 | 17.29 | 174,989 | +0.11(+0.64%) |
Oct 08, 2009 | 17.18 | 17.27 | 17.11 | 17.18 | 309,869 | +0.08(+0.47%) |
Oct 07, 2009 | 17.03 | 17.19 | 17.01 | 17.10 | 99,124 | -0.03(-0.18%) |
Oct 06, 2009 | 17.04 | 17.25 | 16.99 | 17.13 | 251,188 | +0.13(+0.76%) |
Oct 05, 2009 | 16.96 | 17.13 | 16.81 | 17.00 | 165,530 | +0.08(+0.47%) |
Oct 02, 2009 | 16.80 | 17.12 | 16.76 | 16.92 | 133,931 | +0.03(+0.18%) |
Oct 01, 2009 | 17.06 | 17.06 | 16.79 | 16.89 | 257,669 | -0.20(-1.17%) |
Sep 30, 2009 | 17.41 | 17.62 | 16.94 | 17.09 | 174,259 | -0.26(-1.50%) |
Sep 29, 2009 | 17.49 | 17.62 | 17.33 | 17.35 | 187,276 | -0.02(-0.12%) |
Sep 28, 2009 | 16.99 | 17.41 | 16.94 | 17.37 | 333,930 | +0.43(+2.54%) |
Sep 25, 2009 | 16.59 | 16.98 | 16.59 | 16.94 | 259,615 | +0.26(+1.56%) |
Sep 24, 2009 | 16.87 | 16.90 | 16.53 | 16.68 | 418,060 | -0.08(-0.48%) |
Sep 23, 2009 | 16.86 | 17.00 | 16.75 | 16.76 | 1,028,857 | -0.13(-0.77%) |
Sep 22, 2009 | 16.61 | 16.97 | 16.46 | 16.89 | 241,519 | +0.34(+2.05%) |
Sep 21, 2009 | 16.40 | 16.67 | 16.37 | 16.55 | 105,710 | +0.05(+0.30%) |
Sep 18, 2009 | 16.22 | 16.61 | 16.22 | 16.50 | 288,677 | +0.10(+0.61%) |
Sep 17, 2009 | 16.24 | 16.40 | 16.09 | 16.40 | 121,786 | +0.56(+3.54%) |
Sep 16, 2009 | 15.94 | 16.23 | 15.77 | 15.84 | 85,974 | -0.07(-0.44%) |
Sep 15, 2009 | 15.79 | 15.98 | 15.73 | 15.91 | 99,212 | +0.12(+0.76%) |
Sep 14, 2009 | 15.89 | 15.95 | 15.76 | 15.79 | 78,068 | -0.05(-0.32%) |
Sep 11, 2009 | 15.94 | 15.94 | 15.77 | 15.84 | 99,889 | -0.13(-0.81%) |
Sep 10, 2009 | 15.91 | 16.02 | 15.82 | 15.97 | 60,926 | +0.03(+0.19%) |
Sep 09, 2009 | 15.82 | 16.06 | 15.75 | 15.94 | 82,115 | +0.12(+0.76%) |
Sep 08, 2009 | 15.85 | 15.93 | 15.61 | 15.82 | 80,632 | +0.04(+0.25%) |
Sep 04, 2009 | 15.42 | 15.94 | 15.32 | 15.78 | 139,347 | +0.33(+2.14%) |
Sep 03, 2009 | 15.26 | 15.46 | 14.84 | 15.45 | 134,943 | +0.37(+2.45%) |
Sep 02, 2009 | 15.41 | 15.56 | 15.03 | 15.08 | 176,109 | -0.41(-2.65%) |
Sep 01, 2009 | 15.10 | 15.57 | 15.01 | 15.49 | 200,812 | +0.26(+1.71%) |
Aug 31, 2009 | 15.10 | 15.27 | 14.99 | 15.23 | 200,758 | +0.05(+0.33%) |
Aug 28, 2009 | 15.66 | 15.70 | 15.15 | 15.18 | 121,691 | -0.41(-2.63%) |
Aug 27, 2009 | 15.41 | 15.62 | 15.21 | 15.59 | 136,821 | +0.10(+0.65%) |
Aug 26, 2009 | 15.61 | 15.67 | 15.42 | 15.49 | 147,541 | -0.18(-1.15%) |
Aug 25, 2009 | 15.90 | 15.96 | 15.64 | 15.67 | 172,030 | -0.24(-1.51%) |
Aug 24, 2009 | 15.94 | 16.11 | 15.84 | 15.91 | 132,942 | -0.03(-0.19%) |
Aug 21, 2009 | 15.76 | 16.00 | 15.69 | 15.94 | 154,781 | +0.19(+1.21%) |
Aug 20, 2009 | 15.56 | 15.78 | 15.50 | 15.75 | 180,135 | +0.23(+1.48%) |
Aug 19, 2009 | 14.98 | 15.54 | 14.96 | 15.52 | 179,311 | +0.24(+1.57%) |
Aug 18, 2009 | 15.63 | 15.68 | 15.26 | 15.28 | 256,824 | -0.35(-2.24%) |
Aug 17, 2009 | 15.38 | 15.64 | 15.33 | 15.63 | 252,882 | -0.05(-0.32%) |
Aug 14, 2009 | 15.52 | 15.69 | 15.27 | 15.68 | 226,647 | +0.10(+0.64%) |
Aug 13, 2009 | 15.60 | 15.68 | 15.20 | 15.58 | 178,203 | +0.13(+0.84%) |
Aug 12, 2009 | 14.75 | 15.62 | 14.75 | 15.45 | 381,365 | +0.82(+5.60%) |
Aug 11, 2009 | 15.37 | 15.37 | 14.51 | 14.63 | 333,195 | -0.69(-4.50%) |
Aug 10, 2009 | 15.30 | 15.40 | 15.16 | 15.32 | 205,435 | +0.06(+0.39%) |
Aug 07, 2009 | 15.27 | 15.44 | 15.19 | 15.26 | 218,949 | +0.05(+0.33%) |
Aug 06, 2009 | 15.42 | 15.47 | 15.14 | 15.21 | 232,693 | -0.11(-0.72%) |
Aug 05, 2009 | 15.68 | 15.69 | 15.30 | 15.32 | 501,920 | -0.23(-1.48%) |
Aug 04, 2009 | 15.32 | 15.64 | 15.30 | 15.55 | 241,047 | +0.15(+0.94%) |