Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.98 | 18.14 | 17.60 | 17.81 | 286,986 | -0.34(-1.88%) |
Oct 29, 2009 | 17.74 | 18.24 | 17.39 | 18.15 | 361,714 | +0.52(+2.97%) |
Oct 28, 2009 | 18.61 | 18.61 | 17.58 | 17.63 | 445,850 | -0.91(-4.92%) |
Oct 27, 2009 | 18.96 | 19.04 | 18.46 | 18.54 | 389,994 | -0.40(-2.11%) |
Oct 26, 2009 | 19.35 | 19.63 | 18.86 | 18.94 | 321,886 | -0.33(-1.73%) |
Oct 23, 2009 | 19.18 | 19.41 | 19.01 | 19.27 | 370,706 | -0.09(-0.44%) |
Oct 22, 2009 | 19.41 | 19.73 | 19.14 | 19.36 | 618,331 | -0.04(-0.20%) |
Oct 21, 2009 | 19.64 | 19.99 | 19.37 | 19.40 | 596,692 | -0.26(-1.31%) |
Oct 20, 2009 | 19.80 | 20.12 | 19.65 | 19.65 | 584,030 | -0.19(-0.96%) |
Oct 19, 2009 | 19.95 | 20.11 | 19.54 | 19.84 | 361,890 | +0.01(+0.05%) |
Oct 16, 2009 | 19.62 | 19.92 | 19.19 | 19.83 | 767,808 | +0.01(+0.05%) |
Oct 15, 2009 | 18.65 | 19.89 | 18.49 | 19.82 | 1,001,976 | +1.10(+5.89%) |
Oct 14, 2009 | 18.61 | 18.85 | 18.45 | 18.72 | 707,307 | +0.37(+2.02%) |
Oct 13, 2009 | 18.29 | 18.59 | 18.03 | 18.35 | 993,339 | +1.00(+5.75%) |
Oct 12, 2009 | 17.23 | 17.54 | 16.73 | 17.35 | 607,862 | +0.49(+2.93%) |
Oct 09, 2009 | 16.42 | 16.88 | 16.22 | 16.86 | 525,383 | +0.38(+2.31%) |
Oct 08, 2009 | 16.54 | 16.62 | 15.92 | 16.48 | 736,923 | +0.00(+0.00%) |
Oct 07, 2009 | 16.82 | 16.89 | 16.40 | 16.48 | 489,292 | -0.46(-2.69%) |
Oct 06, 2009 | 17.17 | 17.33 | 16.78 | 16.93 | 267,404 | -0.09(-0.50%) |
Oct 05, 2009 | 16.79 | 17.12 | 16.42 | 17.02 | 424,868 | +0.34(+2.05%) |
Oct 02, 2009 | 16.65 | 16.84 | 16.60 | 16.68 | 224,011 | -0.02(-0.11%) |
Oct 01, 2009 | 17.30 | 17.30 | 16.69 | 16.70 | 335,374 | -0.63(-3.62%) |
Sep 30, 2009 | 17.92 | 17.93 | 17.31 | 17.32 | 322,229 | -0.53(-2.98%) |
Sep 29, 2009 | 17.84 | 18.25 | 17.69 | 17.86 | 212,511 | -0.02(-0.11%) |
Sep 28, 2009 | 17.40 | 17.96 | 17.37 | 17.88 | 174,321 | +0.53(+3.07%) |
Sep 25, 2009 | 17.49 | 18.05 | 17.32 | 17.34 | 331,403 | -0.04(-0.22%) |
Sep 24, 2009 | 17.38 | 17.61 | 16.93 | 17.38 | 263,289 | -0.02(-0.11%) |
Sep 23, 2009 | 17.49 | 17.76 | 17.30 | 17.40 | 275,334 | -0.06(-0.33%) |
Sep 22, 2009 | 17.66 | 17.85 | 17.44 | 17.46 | 452,615 | -0.04(-0.22%) |
Sep 21, 2009 | 17.45 | 17.66 | 17.34 | 17.49 | 230,282 | -0.10(-0.59%) |
Sep 18, 2009 | 17.39 | 17.73 | 17.25 | 17.60 | 597,819 | +0.26(+1.48%) |
Sep 17, 2009 | 17.58 | 17.59 | 17.04 | 17.34 | 470,380 | -0.22(-1.24%) |
Sep 16, 2009 | 16.49 | 17.81 | 16.44 | 17.56 | 782,568 | +1.17(+7.13%) |
Sep 15, 2009 | 16.39 | 16.68 | 16.24 | 16.39 | 392,019 | +0.04(+0.23%) |
Sep 14, 2009 | 16.11 | 16.39 | 15.99 | 16.35 | 198,631 | +0.19(+1.18%) |
Sep 11, 2009 | 16.56 | 16.58 | 16.16 | 16.16 | 328,493 | -0.40(-2.41%) |
Sep 10, 2009 | 16.45 | 16.64 | 16.34 | 16.56 | 175,635 | +0.05(+0.29%) |
Sep 09, 2009 | 16.18 | 16.61 | 16.18 | 16.52 | 280,640 | +0.18(+1.11%) |
Sep 08, 2009 | 16.35 | 16.54 | 16.16 | 16.34 | 274,898 | +0.12(+0.76%) |
Sep 04, 2009 | 16.72 | 16.96 | 16.13 | 16.21 | 404,946 | -0.51(-3.07%) |
Sep 03, 2009 | 16.62 | 16.81 | 16.53 | 16.73 | 274,685 | +0.10(+0.57%) |
Sep 02, 2009 | 16.53 | 16.77 | 16.47 | 16.63 | 295,313 | +0.09(+0.57%) |
Sep 01, 2009 | 16.58 | 17.14 | 16.45 | 16.54 | 583,904 | -0.19(-1.14%) |
Aug 31, 2009 | 16.71 | 16.76 | 16.59 | 16.73 | 416,173 | -0.07(-0.40%) |
Aug 28, 2009 | 16.87 | 17.08 | 16.71 | 16.79 | 434,779 | +0.00(+0.00%) |
Aug 27, 2009 | 16.63 | 16.87 | 16.48 | 16.79 | 469,872 | +0.07(+0.40%) |
Aug 26, 2009 | 16.19 | 16.73 | 16.16 | 16.73 | 542,911 | +0.68(+4.27%) |
Aug 25, 2009 | 16.17 | 16.68 | 15.87 | 16.04 | 554,262 | -0.02(-0.12%) |
Aug 24, 2009 | 16.32 | 16.94 | 15.92 | 16.06 | 1,425,450 | +0.33(+2.11%) |
Aug 21, 2009 | 15.46 | 15.88 | 15.20 | 15.73 | 3,500,920 | -1.28(-7.54%) |
Aug 20, 2009 | 17.55 | 18.05 | 16.90 | 17.01 | 2,092,034 | -0.27(-1.54%) |
Aug 19, 2009 | 16.49 | 17.39 | 16.49 | 17.28 | 494,315 | +0.55(+3.30%) |
Aug 18, 2009 | 16.49 | 16.73 | 16.33 | 16.73 | 437,062 | +0.27(+1.62%) |
Aug 17, 2009 | 16.65 | 16.70 | 16.25 | 16.46 | 399,568 | -0.53(-3.13%) |
Aug 14, 2009 | 17.59 | 17.59 | 16.82 | 16.99 | 396,011 | -0.57(-3.25%) |
Aug 13, 2009 | 17.50 | 18.09 | 17.50 | 17.56 | 266,797 | -0.11(-0.64%) |
Aug 12, 2009 | 17.71 | 18.12 | 17.63 | 17.68 | 211,379 | +0.03(+0.16%) |
Aug 11, 2009 | 17.72 | 17.94 | 17.30 | 17.65 | 290,025 | -0.10(-0.59%) |
Aug 10, 2009 | 17.94 | 18.16 | 17.49 | 17.75 | 519,491 | -0.24(-1.32%) |
Aug 07, 2009 | 17.82 | 18.10 | 17.54 | 17.99 | 505,480 | +0.45(+2.55%) |
Aug 06, 2009 | 17.70 | 18.25 | 17.43 | 17.54 | 446,951 | -0.14(-0.81%) |
Aug 05, 2009 | 17.73 | 17.89 | 17.36 | 17.68 | 316,911 | -0.11(-0.64%) |
Aug 04, 2009 | 17.64 | 18.07 | 17.58 | 17.80 | 194,370 | +0.01(+0.05%) |