Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.28 | 17.30 | 16.02 | 16.84 | 1,264,263 | -0.49(-2.83%) |
Oct 29, 2009 | 16.96 | 17.41 | 16.86 | 17.33 | 799,087 | +0.50(+2.97%) |
Oct 28, 2009 | 18.20 | 18.20 | 16.71 | 16.83 | 945,255 | -1.53(-8.33%) |
Oct 27, 2009 | 18.25 | 18.53 | 17.77 | 18.36 | 545,392 | +0.09(+0.49%) |
Oct 26, 2009 | 18.57 | 19.17 | 17.94 | 18.27 | 555,226 | -0.17(-0.92%) |
Oct 23, 2009 | 18.61 | 18.72 | 18.40 | 18.44 | 422,929 | -0.41(-2.18%) |
Oct 22, 2009 | 18.91 | 19.00 | 18.43 | 18.85 | 924,902 | -0.08(-0.42%) |
Oct 21, 2009 | 19.39 | 19.77 | 18.86 | 18.93 | 522,621 | -0.66(-3.37%) |
Oct 20, 2009 | 19.70 | 19.83 | 19.59 | 19.59 | 401,282 | -0.37(-1.85%) |
Oct 19, 2009 | 19.76 | 20.08 | 19.55 | 19.96 | 414,495 | +0.15(+0.76%) |
Oct 16, 2009 | 19.73 | 20.04 | 19.07 | 19.81 | 767,041 | -0.17(-0.85%) |
Oct 15, 2009 | 20.46 | 20.61 | 19.81 | 19.98 | 590,109 | -0.56(-2.73%) |
Oct 14, 2009 | 20.04 | 20.69 | 19.85 | 20.54 | 536,344 | +0.70(+3.53%) |
Oct 13, 2009 | 19.56 | 19.97 | 18.93 | 19.84 | 379,617 | +0.32(+1.64%) |
Oct 12, 2009 | 19.55 | 19.82 | 19.47 | 19.52 | 744,471 | +0.00(+0.00%) |
Oct 09, 2009 | 19.19 | 19.77 | 19.11 | 19.52 | 529,182 | +0.46(+2.41%) |
Oct 08, 2009 | 18.89 | 19.22 | 18.81 | 19.06 | 372,443 | +0.37(+1.98%) |
Oct 07, 2009 | 18.70 | 18.91 | 18.04 | 18.69 | 318,165 | -0.32(-1.68%) |
Oct 06, 2009 | 18.61 | 19.15 | 18.19 | 19.01 | 587,466 | +0.74(+4.05%) |
Oct 05, 2009 | 17.29 | 18.46 | 17.23 | 18.27 | 571,835 | +0.97(+5.61%) |
Oct 02, 2009 | 17.25 | 17.56 | 16.77 | 17.30 | 551,736 | -0.11(-0.63%) |
Oct 01, 2009 | 18.08 | 18.10 | 17.29 | 17.41 | 568,445 | -0.72(-3.97%) |
Sep 30, 2009 | 18.80 | 18.80 | 17.83 | 18.13 | 790,553 | -0.82(-4.33%) |
Sep 29, 2009 | 19.33 | 19.64 | 18.81 | 18.95 | 298,830 | -0.04(-0.21%) |
Sep 28, 2009 | 18.15 | 19.30 | 18.07 | 18.99 | 662,753 | +0.82(+4.51%) |
Sep 25, 2009 | 19.13 | 19.20 | 18.09 | 18.17 | 648,401 | -1.03(-5.36%) |
Sep 24, 2009 | 19.96 | 19.99 | 18.56 | 19.20 | 893,806 | -0.64(-3.23%) |
Sep 23, 2009 | 20.33 | 20.41 | 19.78 | 19.84 | 962,591 | -0.31(-1.54%) |
Sep 22, 2009 | 19.45 | 20.25 | 19.10 | 20.15 | 827,648 | +1.02(+5.33%) |
Sep 21, 2009 | 19.08 | 19.44 | 18.79 | 19.13 | 1,167,807 | -0.37(-1.90%) |
Sep 18, 2009 | 19.62 | 19.68 | 19.10 | 19.50 | 1,433,444 | +0.10(+0.52%) |
Sep 17, 2009 | 18.66 | 20.29 | 18.29 | 19.40 | 2,589,016 | +1.64(+9.23%) |
Sep 16, 2009 | 17.51 | 18.73 | 17.48 | 17.76 | 801,634 | +0.21(+1.20%) |
Sep 15, 2009 | 17.81 | 17.92 | 17.48 | 17.55 | 266,962 | -0.21(-1.18%) |
Sep 14, 2009 | 17.05 | 17.81 | 16.81 | 17.76 | 237,901 | +0.39(+2.25%) |
Sep 11, 2009 | 17.23 | 17.83 | 17.10 | 17.37 | 497,285 | +0.15(+0.87%) |
Sep 10, 2009 | 16.69 | 17.31 | 16.44 | 17.22 | 504,320 | +0.54(+3.24%) |
Sep 09, 2009 | 16.10 | 16.87 | 15.90 | 16.68 | 717,019 | +0.59(+3.67%) |
Sep 08, 2009 | 16.00 | 16.10 | 15.79 | 16.09 | 329,552 | +0.30(+1.90%) |
Sep 04, 2009 | 15.29 | 15.84 | 15.07 | 15.79 | 276,342 | +0.63(+4.16%) |
Sep 03, 2009 | 15.04 | 15.29 | 14.83 | 15.16 | 338,847 | +0.16(+1.07%) |
Sep 02, 2009 | 15.02 | 15.21 | 14.95 | 15.00 | 457,994 | -0.10(-0.66%) |
Sep 01, 2009 | 16.00 | 16.33 | 15.00 | 15.10 | 454,246 | -0.79(-4.97%) |
Aug 31, 2009 | 15.88 | 16.05 | 15.57 | 15.89 | 467,167 | -0.42(-2.58%) |
Aug 28, 2009 | 16.20 | 16.65 | 16.06 | 16.31 | 659,132 | +0.36(+2.26%) |
Aug 27, 2009 | 15.25 | 16.06 | 14.90 | 15.95 | 550,036 | +0.76(+5.00%) |
Aug 26, 2009 | 15.30 | 15.46 | 15.03 | 15.19 | 346,983 | -0.25(-1.62%) |
Aug 25, 2009 | 15.59 | 15.78 | 15.34 | 15.44 | 492,357 | +0.09(+0.59%) |
Aug 24, 2009 | 15.61 | 15.74 | 15.27 | 15.35 | 344,739 | -0.25(-1.60%) |
Aug 21, 2009 | 15.56 | 16.01 | 15.40 | 15.60 | 407,055 | +0.20(+1.30%) |
Aug 20, 2009 | 14.98 | 15.51 | 14.98 | 15.40 | 611,403 | +0.27(+1.78%) |
Aug 19, 2009 | 14.84 | 15.17 | 14.62 | 15.13 | 815,486 | +0.02(+0.13%) |
Aug 18, 2009 | 15.20 | 15.36 | 14.91 | 15.11 | 614,212 | -0.43(-2.77%) |
Aug 17, 2009 | 15.91 | 15.95 | 14.97 | 15.54 | 925,732 | -0.69(-4.25%) |
Aug 14, 2009 | 16.69 | 16.77 | 15.60 | 16.23 | 1,071,604 | -0.59(-3.51%) |
Aug 13, 2009 | 16.20 | 17.01 | 15.57 | 16.82 | 1,623,153 | +0.60(+3.70%) |
Aug 12, 2009 | 15.76 | 16.44 | 15.27 | 16.22 | 1,368,881 | +0.36(+2.27%) |
Aug 11, 2009 | 15.51 | 16.03 | 15.30 | 15.86 | 1,232,248 | -0.01(-0.06%) |
Aug 10, 2009 | 14.73 | 15.96 | 14.33 | 15.87 | 2,418,538 | +1.08(+7.30%) |
Aug 07, 2009 | 13.57 | 15.07 | 13.52 | 14.79 | 2,194,909 | +1.59(+12.05%) |
Aug 06, 2009 | 12.99 | 13.34 | 12.65 | 13.20 | 754,385 | +0.16(+1.23%) |
Aug 05, 2009 | 12.96 | 13.28 | 12.76 | 13.04 | 1,944,796 | -0.10(-0.76%) |
Aug 04, 2009 | 11.61 | 13.63 | 11.07 | 13.14 | 4,168,774 | +1.93(+17.22%) |