Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.13 | 16.26 | 15.91 | 16.11 | 781,799 | -0.17(-1.01%) |
Oct 29, 2009 | 15.96 | 16.37 | 15.96 | 16.27 | 592,915 | +0.36(+2.23%) |
Oct 28, 2009 | 16.44 | 16.53 | 15.90 | 15.92 | 638,827 | -0.51(-3.09%) |
Oct 27, 2009 | 17.02 | 17.07 | 16.24 | 16.43 | 1,660,633 | -0.69(-4.03%) |
Oct 26, 2009 | 17.70 | 17.98 | 17.07 | 17.12 | 1,015,371 | -0.74(-4.13%) |
Oct 23, 2009 | 17.87 | 19.62 | 17.45 | 17.85 | 2,733,491 | -1.12(-5.89%) |
Oct 22, 2009 | 18.75 | 19.02 | 18.57 | 18.97 | 812,324 | +0.29(+1.54%) |
Oct 21, 2009 | 18.90 | 19.27 | 18.63 | 18.68 | 760,686 | -0.32(-1.67%) |
Oct 20, 2009 | 18.74 | 19.12 | 18.71 | 19.00 | 705,899 | -0.05(-0.27%) |
Oct 19, 2009 | 18.77 | 19.07 | 18.67 | 19.05 | 791,693 | +0.27(+1.44%) |
Oct 16, 2009 | 18.52 | 18.83 | 18.43 | 18.78 | 744,050 | +0.39(+2.09%) |
Oct 15, 2009 | 18.01 | 18.40 | 18.00 | 18.39 | 606,896 | +0.31(+1.71%) |
Oct 14, 2009 | 17.93 | 18.15 | 17.90 | 18.09 | 236,820 | +0.23(+1.28%) |
Oct 13, 2009 | 17.81 | 17.99 | 17.70 | 17.86 | 226,294 | +0.00(+0.00%) |
Oct 12, 2009 | 17.65 | 17.94 | 17.56 | 17.86 | 343,282 | +0.26(+1.47%) |
Oct 09, 2009 | 17.39 | 17.61 | 17.27 | 17.60 | 137,363 | +0.15(+0.87%) |
Oct 08, 2009 | 17.14 | 17.53 | 17.09 | 17.45 | 251,385 | +0.34(+1.98%) |
Oct 07, 2009 | 17.54 | 17.54 | 17.07 | 17.11 | 281,683 | +0.00(+0.02%) |
Oct 06, 2009 | 16.97 | 17.23 | 16.92 | 17.10 | 284,093 | +0.27(+1.58%) |
Oct 05, 2009 | 16.72 | 16.90 | 16.53 | 16.84 | 614,004 | +0.22(+1.35%) |
Oct 02, 2009 | 16.68 | 16.85 | 16.56 | 16.61 | 304,636 | -0.22(-1.33%) |
Oct 01, 2009 | 17.30 | 17.40 | 16.82 | 16.84 | 260,552 | -0.59(-3.38%) |
Sep 30, 2009 | 17.44 | 17.57 | 16.95 | 17.43 | 437,703 | +0.08(+0.49%) |
Sep 29, 2009 | 17.38 | 17.60 | 17.18 | 17.34 | 591,108 | -0.11(-0.65%) |
Sep 28, 2009 | 17.34 | 17.58 | 17.30 | 17.45 | 404,241 | +0.24(+1.38%) |
Sep 25, 2009 | 17.46 | 17.68 | 17.21 | 17.22 | 576,680 | -0.30(-1.69%) |
Sep 24, 2009 | 17.62 | 17.70 | 17.39 | 17.51 | 289,547 | -0.03(-0.19%) |
Sep 23, 2009 | 17.60 | 17.78 | 17.48 | 17.55 | 254,030 | -0.10(-0.58%) |
Sep 22, 2009 | 17.94 | 18.18 | 17.55 | 17.65 | 395,221 | -0.13(-0.74%) |
Sep 21, 2009 | 17.56 | 17.81 | 17.43 | 17.78 | 730,749 | +0.04(+0.21%) |
Sep 18, 2009 | 17.92 | 18.24 | 17.67 | 17.74 | 421,695 | -0.08(-0.43%) |
Sep 17, 2009 | 18.03 | 18.24 | 17.57 | 17.82 | 490,593 | -0.33(-1.82%) |
Sep 16, 2009 | 17.92 | 18.15 | 17.84 | 18.15 | 208,739 | +0.36(+2.00%) |
Sep 15, 2009 | 17.56 | 17.89 | 17.56 | 17.79 | 323,514 | +0.12(+0.67%) |
Sep 14, 2009 | 17.24 | 17.69 | 17.14 | 17.67 | 441,001 | +0.39(+2.23%) |
Sep 11, 2009 | 17.08 | 17.34 | 16.87 | 17.29 | 536,347 | +0.17(+1.01%) |
Sep 10, 2009 | 17.29 | 17.33 | 17.03 | 17.12 | 242,562 | -0.24(-1.39%) |
Sep 09, 2009 | 16.73 | 17.52 | 16.73 | 17.36 | 808,457 | +0.67(+4.03%) |
Sep 08, 2009 | 16.68 | 16.93 | 16.57 | 16.68 | 390,199 | +0.07(+0.41%) |
Sep 04, 2009 | 16.38 | 16.66 | 16.36 | 16.62 | 351,392 | +0.19(+1.19%) |
Sep 03, 2009 | 16.21 | 16.43 | 15.99 | 16.42 | 406,904 | +0.33(+2.03%) |
Sep 02, 2009 | 16.20 | 16.29 | 16.09 | 16.10 | 305,047 | -0.19(-1.17%) |
Sep 01, 2009 | 16.52 | 16.65 | 16.27 | 16.29 | 583,476 | -0.36(-2.14%) |
Aug 31, 2009 | 16.84 | 16.85 | 16.55 | 16.64 | 308,529 | -0.27(-1.58%) |
Aug 28, 2009 | 17.09 | 17.18 | 16.69 | 16.91 | 368,675 | -0.11(-0.67%) |
Aug 27, 2009 | 16.35 | 17.04 | 16.24 | 17.02 | 1,560,038 | +0.75(+4.63%) |
Aug 26, 2009 | 15.89 | 16.29 | 15.85 | 16.27 | 719,911 | +0.41(+2.62%) |
Aug 25, 2009 | 15.75 | 16.07 | 15.60 | 15.85 | 618,260 | +0.27(+1.74%) |
Aug 24, 2009 | 15.73 | 15.73 | 15.53 | 15.58 | 284,598 | -0.08(-0.49%) |
Aug 21, 2009 | 15.91 | 15.91 | 15.49 | 15.66 | 524,135 | +0.25(+1.59%) |
Aug 20, 2009 | 15.12 | 15.44 | 15.12 | 15.41 | 446,587 | +0.21(+1.36%) |
Aug 19, 2009 | 15.03 | 15.30 | 14.96 | 15.21 | 270,527 | -0.00(-0.03%) |
Aug 18, 2009 | 15.12 | 15.26 | 14.97 | 15.21 | 479,916 | +0.11(+0.73%) |
Aug 17, 2009 | 15.33 | 15.35 | 15.10 | 15.10 | 371,888 | -0.55(-3.49%) |
Aug 14, 2009 | 16.43 | 16.47 | 15.23 | 15.65 | 2,031,902 | +0.32(+2.10%) |
Aug 13, 2009 | 15.44 | 15.44 | 15.09 | 15.33 | 215,719 | +0.00(+0.03%) |
Aug 12, 2009 | 15.10 | 15.62 | 15.10 | 15.32 | 801,645 | +0.55(+3.73%) |
Aug 11, 2009 | 14.85 | 14.90 | 14.60 | 14.77 | 470,083 | -0.19(-1.30%) |
Aug 10, 2009 | 15.17 | 15.23 | 14.83 | 14.97 | 570,251 | -0.30(-1.99%) |
Aug 07, 2009 | 15.37 | 15.45 | 15.21 | 15.27 | 472,653 | +0.11(+0.75%) |
Aug 06, 2009 | 15.27 | 15.32 | 15.01 | 15.16 | 588,158 | -0.11(-0.72%) |
Aug 05, 2009 | 15.26 | 15.44 | 15.12 | 15.27 | 1,131,946 | -0.03(-0.19%) |
Aug 04, 2009 | 15.00 | 15.32 | 14.89 | 15.29 | 680,101 | +0.12(+0.78%) |