Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.43 | 15.55 | 15.22 | 15.41 | 817,222 | -0.16(-1.01%) |
Oct 29, 2009 | 15.27 | 15.66 | 15.27 | 15.57 | 619,780 | +0.34(+2.23%) |
Oct 28, 2009 | 15.73 | 15.81 | 15.21 | 15.23 | 667,773 | -0.49(-3.09%) |
Oct 27, 2009 | 16.29 | 16.33 | 15.53 | 15.71 | 1,735,878 | -0.66(-4.03%) |
Oct 26, 2009 | 16.93 | 17.20 | 16.33 | 16.37 | 1,061,378 | -0.70(-4.13%) |
Oct 23, 2009 | 17.09 | 18.77 | 16.69 | 17.08 | 2,857,348 | -1.07(-5.89%) |
Oct 22, 2009 | 17.94 | 18.19 | 17.76 | 18.15 | 849,131 | +0.28(+1.54%) |
Oct 21, 2009 | 18.08 | 18.44 | 17.82 | 17.87 | 795,153 | -0.30(-1.67%) |
Oct 20, 2009 | 17.93 | 18.29 | 17.90 | 18.18 | 737,884 | -0.05(-0.27%) |
Oct 19, 2009 | 17.96 | 18.25 | 17.86 | 18.23 | 827,566 | +0.26(+1.44%) |
Oct 16, 2009 | 17.71 | 18.01 | 17.63 | 17.97 | 777,763 | +0.37(+2.09%) |
Oct 15, 2009 | 17.23 | 17.60 | 17.22 | 17.60 | 634,395 | +0.30(+1.71%) |
Oct 14, 2009 | 17.15 | 17.37 | 17.13 | 17.30 | 247,550 | +0.22(+1.28%) |
Oct 13, 2009 | 17.03 | 17.21 | 16.93 | 17.08 | 236,548 | +0.00(+0.00%) |
Oct 12, 2009 | 16.89 | 17.16 | 16.80 | 17.08 | 358,837 | +0.25(+1.47%) |
Oct 09, 2009 | 16.63 | 16.85 | 16.52 | 16.84 | 143,587 | +0.15(+0.87%) |
Oct 08, 2009 | 16.39 | 16.77 | 16.35 | 16.69 | 262,775 | +0.32(+1.98%) |
Oct 07, 2009 | 16.78 | 16.78 | 16.33 | 16.37 | 294,447 | +0.00(+0.02%) |
Oct 06, 2009 | 16.23 | 16.49 | 16.18 | 16.36 | 296,965 | +0.26(+1.58%) |
Oct 05, 2009 | 16.00 | 16.17 | 15.81 | 16.11 | 641,825 | +0.21(+1.35%) |
Oct 02, 2009 | 15.96 | 16.11 | 15.84 | 15.89 | 318,439 | -0.21(-1.33%) |
Oct 01, 2009 | 16.55 | 16.65 | 16.09 | 16.11 | 272,358 | -0.56(-3.38%) |
Sep 30, 2009 | 16.68 | 16.81 | 16.22 | 16.67 | 457,536 | +0.08(+0.49%) |
Sep 29, 2009 | 16.63 | 16.84 | 16.44 | 16.59 | 617,891 | -0.11(-0.65%) |
Sep 28, 2009 | 16.59 | 16.82 | 16.55 | 16.70 | 422,558 | +0.23(+1.38%) |
Sep 25, 2009 | 16.71 | 16.92 | 16.46 | 16.47 | 602,810 | -0.28(-1.69%) |
Sep 24, 2009 | 16.85 | 16.93 | 16.63 | 16.75 | 302,666 | -0.03(-0.19%) |
Sep 23, 2009 | 16.84 | 17.01 | 16.73 | 16.79 | 265,540 | -0.10(-0.58%) |
Sep 22, 2009 | 17.16 | 17.39 | 16.79 | 16.88 | 413,128 | -0.13(-0.74%) |
Sep 21, 2009 | 16.80 | 17.04 | 16.68 | 17.01 | 763,859 | +0.04(+0.22%) |
Sep 18, 2009 | 17.14 | 17.45 | 16.91 | 16.97 | 440,802 | -0.07(-0.43%) |
Sep 17, 2009 | 17.25 | 17.45 | 16.81 | 17.05 | 512,822 | -0.32(-1.82%) |
Sep 16, 2009 | 17.15 | 17.36 | 17.06 | 17.36 | 218,197 | +0.34(+2.00%) |
Sep 15, 2009 | 16.80 | 17.11 | 16.80 | 17.02 | 338,173 | +0.11(+0.67%) |
Sep 14, 2009 | 16.49 | 16.92 | 16.39 | 16.91 | 460,983 | +0.37(+2.23%) |
Sep 11, 2009 | 16.34 | 16.59 | 16.14 | 16.54 | 560,649 | +0.17(+1.01%) |
Sep 10, 2009 | 16.54 | 16.58 | 16.29 | 16.37 | 253,553 | -0.23(-1.39%) |
Sep 09, 2009 | 16.00 | 16.76 | 16.00 | 16.61 | 845,089 | +0.64(+4.03%) |
Sep 08, 2009 | 15.95 | 16.20 | 15.85 | 15.96 | 407,879 | +0.06(+0.41%) |
Sep 04, 2009 | 15.67 | 15.94 | 15.65 | 15.90 | 367,313 | +0.19(+1.19%) |
Sep 03, 2009 | 15.50 | 15.72 | 15.29 | 15.71 | 425,341 | +0.31(+2.02%) |
Sep 02, 2009 | 15.50 | 15.58 | 15.39 | 15.40 | 318,869 | -0.18(-1.17%) |
Sep 01, 2009 | 15.80 | 15.92 | 15.57 | 15.58 | 609,914 | -0.34(-2.14%) |
Aug 31, 2009 | 16.11 | 16.12 | 15.84 | 15.92 | 322,508 | -0.26(-1.58%) |
Aug 28, 2009 | 16.35 | 16.44 | 15.97 | 16.18 | 385,380 | -0.11(-0.67%) |
Aug 27, 2009 | 15.64 | 16.30 | 15.53 | 16.29 | 1,630,724 | +0.72(+4.63%) |
Aug 26, 2009 | 15.20 | 15.58 | 15.17 | 15.56 | 752,531 | +0.40(+2.62%) |
Aug 25, 2009 | 15.07 | 15.37 | 14.92 | 15.17 | 646,274 | +0.26(+1.74%) |
Aug 24, 2009 | 15.05 | 15.05 | 14.86 | 14.91 | 297,494 | -0.07(-0.49%) |
Aug 21, 2009 | 15.22 | 15.22 | 14.82 | 14.98 | 547,884 | +0.23(+1.59%) |
Aug 20, 2009 | 14.47 | 14.77 | 14.47 | 14.75 | 466,822 | +0.20(+1.36%) |
Aug 19, 2009 | 14.38 | 14.64 | 14.31 | 14.55 | 282,785 | -0.00(-0.03%) |
Aug 18, 2009 | 14.47 | 14.60 | 14.32 | 14.55 | 501,662 | +0.11(+0.73%) |
Aug 17, 2009 | 14.66 | 14.69 | 14.44 | 14.45 | 388,738 | -0.52(-3.49%) |
Aug 14, 2009 | 15.71 | 15.75 | 14.57 | 14.97 | 2,123,969 | +0.31(+2.10%) |
Aug 13, 2009 | 14.77 | 14.77 | 14.43 | 14.66 | 225,494 | +0.00(+0.03%) |
Aug 12, 2009 | 14.45 | 14.94 | 14.45 | 14.66 | 837,968 | +0.53(+3.73%) |
Aug 11, 2009 | 14.20 | 14.25 | 13.96 | 14.13 | 491,383 | -0.22(-1.52%) |
Aug 10, 2009 | 14.54 | 14.60 | 14.22 | 14.35 | 594,743 | -0.29(-1.99%) |
Aug 07, 2009 | 14.74 | 14.81 | 14.58 | 14.64 | 492,953 | +0.11(+0.75%) |
Aug 06, 2009 | 14.64 | 14.69 | 14.39 | 14.53 | 613,420 | -0.11(-0.72%) |
Aug 05, 2009 | 14.63 | 14.81 | 14.50 | 14.64 | 1,180,563 | -0.03(-0.19%) |
Aug 04, 2009 | 14.38 | 14.69 | 14.27 | 14.66 | 709,311 | +0.11(+0.78%) |