Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.15 | 17.39 | 16.68 | 17.00 | 743,551 | -0.30(-1.72%) |
Oct 29, 2009 | 16.90 | 17.39 | 16.68 | 17.29 | 640,867 | +0.15(+0.89%) |
Oct 28, 2009 | 17.35 | 17.60 | 16.96 | 17.14 | 879,504 | -0.24(-1.37%) |
Oct 27, 2009 | 17.41 | 17.60 | 17.24 | 17.38 | 981,462 | +0.15(+0.84%) |
Oct 26, 2009 | 17.71 | 17.82 | 17.11 | 17.23 | 1,162,702 | -0.30(-1.70%) |
Oct 23, 2009 | 17.63 | 17.82 | 17.51 | 17.53 | 779,070 | -0.30(-1.67%) |
Oct 22, 2009 | 17.76 | 17.87 | 17.57 | 17.83 | 829,039 | +0.18(+1.05%) |
Oct 21, 2009 | 17.46 | 17.78 | 17.38 | 17.64 | 1,531,868 | +0.41(+2.38%) |
Oct 20, 2009 | 17.18 | 17.29 | 17.17 | 17.23 | 477,899 | +0.06(+0.35%) |
Oct 19, 2009 | 17.30 | 17.39 | 17.13 | 17.17 | 761,192 | +0.01(+0.04%) |
Oct 16, 2009 | 17.12 | 17.49 | 17.04 | 17.17 | 1,379,770 | +0.16(+0.93%) |
Oct 15, 2009 | 17.18 | 17.18 | 16.89 | 17.01 | 460,177 | +0.04(+0.23%) |
Oct 14, 2009 | 17.02 | 17.08 | 16.94 | 16.97 | 434,489 | +0.06(+0.35%) |
Oct 13, 2009 | 17.07 | 17.07 | 16.68 | 16.91 | 495,471 | +0.11(+0.67%) |
Oct 12, 2009 | 16.84 | 16.88 | 16.65 | 16.80 | 474,735 | +0.10(+0.59%) |
Oct 09, 2009 | 16.30 | 16.72 | 16.28 | 16.70 | 601,460 | +0.30(+1.81%) |
Oct 08, 2009 | 16.35 | 16.47 | 16.12 | 16.40 | 602,307 | +0.07(+0.40%) |
Oct 07, 2009 | 16.45 | 16.48 | 16.22 | 16.33 | 318,803 | -0.13(-0.76%) |
Oct 06, 2009 | 16.36 | 16.47 | 16.35 | 16.46 | 504,075 | +0.13(+0.77%) |
Oct 05, 2009 | 16.48 | 16.48 | 16.10 | 16.33 | 368,543 | -0.08(-0.48%) |
Oct 02, 2009 | 16.02 | 16.41 | 15.87 | 16.41 | 394,745 | +0.29(+1.80%) |
Oct 01, 2009 | 16.32 | 16.49 | 16.11 | 16.12 | 481,916 | -0.28(-1.69%) |
Sep 30, 2009 | 16.42 | 16.49 | 16.26 | 16.40 | 420,249 | -0.02(-0.12%) |
Sep 29, 2009 | 16.19 | 16.42 | 16.12 | 16.42 | 278,657 | +0.22(+1.35%) |
Sep 28, 2009 | 16.12 | 16.23 | 16.01 | 16.20 | 303,212 | +0.18(+1.11%) |
Sep 25, 2009 | 15.96 | 16.16 | 15.86 | 16.02 | 377,440 | +0.05(+0.33%) |
Sep 24, 2009 | 16.30 | 16.49 | 15.73 | 15.97 | 818,562 | +0.07(+0.46%) |
Sep 23, 2009 | 16.17 | 16.29 | 15.83 | 15.90 | 817,954 | -0.27(-1.68%) |
Sep 22, 2009 | 16.01 | 16.18 | 15.87 | 16.17 | 574,232 | +0.10(+0.62%) |
Sep 21, 2009 | 16.29 | 16.49 | 15.96 | 16.07 | 740,367 | -0.65(-3.87%) |
Sep 18, 2009 | 16.19 | 16.72 | 15.94 | 16.72 | 757,292 | +0.55(+3.39%) |
Sep 17, 2009 | 16.10 | 16.32 | 15.98 | 16.17 | 489,508 | +0.40(+2.50%) |
Sep 16, 2009 | 15.86 | 16.19 | 15.76 | 15.77 | 615,358 | -0.01(-0.03%) |
Sep 15, 2009 | 15.99 | 15.99 | 15.66 | 15.78 | 345,224 | +0.12(+0.76%) |
Sep 14, 2009 | 15.50 | 15.69 | 15.47 | 15.66 | 333,673 | +0.07(+0.47%) |
Sep 11, 2009 | 15.47 | 15.64 | 15.45 | 15.59 | 256,369 | -0.01(-0.08%) |
Sep 10, 2009 | 15.40 | 15.60 | 15.28 | 15.60 | 434,114 | +0.18(+1.16%) |
Sep 09, 2009 | 15.77 | 15.77 | 15.37 | 15.42 | 196,354 | -0.07(-0.43%) |
Sep 08, 2009 | 15.40 | 15.54 | 15.36 | 15.49 | 343,485 | +0.09(+0.56%) |
Sep 04, 2009 | 15.36 | 15.50 | 15.32 | 15.40 | 285,267 | -0.01(-0.04%) |
Sep 03, 2009 | 15.43 | 15.46 | 15.23 | 15.41 | 329,016 | -0.03(-0.17%) |
Sep 02, 2009 | 15.34 | 15.52 | 15.30 | 15.44 | 319,521 | +0.04(+0.26%) |
Sep 01, 2009 | 15.38 | 15.49 | 15.36 | 15.40 | 574,329 | -0.07(-0.47%) |
Aug 31, 2009 | 15.52 | 15.52 | 15.36 | 15.47 | 355,852 | -0.05(-0.34%) |
Aug 28, 2009 | 15.48 | 15.62 | 15.44 | 15.52 | 248,784 | +0.01(+0.09%) |
Aug 27, 2009 | 15.36 | 15.52 | 15.32 | 15.51 | 282,393 | +0.08(+0.51%) |
Aug 26, 2009 | 15.52 | 15.68 | 15.39 | 15.43 | 346,951 | -0.05(-0.34%) |
Aug 25, 2009 | 15.46 | 15.54 | 15.38 | 15.48 | 379,922 | +0.01(+0.09%) |
Aug 24, 2009 | 15.41 | 15.58 | 15.26 | 15.47 | 1,093,114 | +0.17(+1.12%) |
Aug 21, 2009 | 15.29 | 15.34 | 15.20 | 15.30 | 648,592 | +0.03(+0.17%) |
Aug 20, 2009 | 15.28 | 15.30 | 15.12 | 15.27 | 462,624 | +0.01(+0.09%) |
Aug 19, 2009 | 15.29 | 15.29 | 15.10 | 15.26 | 521,659 | +0.02(+0.13%) |
Aug 18, 2009 | 15.19 | 15.25 | 15.01 | 15.24 | 698,012 | +0.43(+2.89%) |
Aug 17, 2009 | 15.19 | 15.19 | 14.44 | 14.81 | 771,460 | -0.42(-2.76%) |
Aug 14, 2009 | 15.21 | 15.25 | 15.00 | 15.23 | 426,791 | -0.02(-0.13%) |
Aug 13, 2009 | 15.28 | 15.28 | 15.17 | 15.25 | 571,606 | +0.05(+0.35%) |
Aug 12, 2009 | 15.20 | 15.23 | 15.13 | 15.20 | 1,466,039 | +0.00(+0.00%) |
Aug 11, 2009 | 15.00 | 15.23 | 15.00 | 15.20 | 7,217,093 | -0.66(-4.17%) |
Aug 10, 2009 | 16.02 | 16.02 | 15.63 | 15.86 | 443,827 | +0.00(+0.00%) |
Aug 07, 2009 | 15.79 | 15.86 | 15.54 | 15.86 | 241,653 | +0.20(+1.27%) |
Aug 06, 2009 | 15.75 | 15.89 | 15.35 | 15.66 | 340,359 | +0.03(+0.21%) |
Aug 05, 2009 | 15.59 | 15.74 | 15.17 | 15.63 | 561,431 | +0.10(+0.64%) |
Aug 04, 2009 | 15.61 | 15.69 | 15.36 | 15.53 | 651,689 | -0.13(-0.81%) |