Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.64 | 15.72 | 15.39 | 15.45 | 1,698,745 | -0.19(-1.21%) |
Oct 29, 2009 | 15.69 | 15.79 | 15.52 | 15.64 | 1,205,544 | +0.00(+0.00%) |
Oct 28, 2009 | 15.82 | 16.03 | 15.62 | 15.64 | 1,391,064 | -0.22(-1.39%) |
Oct 27, 2009 | 15.94 | 16.06 | 15.78 | 15.86 | 1,421,615 | -0.01(-0.06%) |
Oct 26, 2009 | 15.93 | 16.11 | 15.78 | 15.87 | 1,711,544 | -0.02(-0.13%) |
Oct 23, 2009 | 15.93 | 15.96 | 15.85 | 15.89 | 1,594,341 | -0.19(-1.18%) |
Oct 22, 2009 | 16.05 | 16.21 | 15.84 | 16.08 | 1,878,018 | +0.00(+0.00%) |
Oct 21, 2009 | 16.25 | 16.37 | 16.04 | 16.08 | 1,216,036 | -0.17(-1.05%) |
Oct 20, 2009 | 16.35 | 16.38 | 16.21 | 16.25 | 2,222,170 | -0.45(-2.69%) |
Oct 19, 2009 | 16.64 | 16.79 | 16.51 | 16.70 | 1,076,433 | +0.05(+0.30%) |
Oct 16, 2009 | 16.54 | 16.70 | 16.50 | 16.65 | 779,774 | +0.06(+0.36%) |
Oct 15, 2009 | 16.79 | 17.00 | 16.50 | 16.59 | 1,827,834 | -0.22(-1.31%) |
Oct 14, 2009 | 16.71 | 16.82 | 16.56 | 16.81 | 1,159,642 | +0.16(+0.96%) |
Oct 13, 2009 | 16.64 | 16.72 | 16.56 | 16.65 | 897,108 | +0.02(+0.12%) |
Oct 12, 2009 | 16.64 | 16.74 | 16.56 | 16.63 | 588,546 | +0.02(+0.12%) |
Oct 09, 2009 | 16.64 | 16.74 | 16.56 | 16.61 | 1,141,460 | -0.09(-0.54%) |
Oct 08, 2009 | 16.94 | 16.96 | 16.64 | 16.70 | 1,249,754 | -0.16(-0.95%) |
Oct 07, 2009 | 16.78 | 16.91 | 16.76 | 16.86 | 772,167 | +0.01(+0.06%) |
Oct 06, 2009 | 17.00 | 17.02 | 16.77 | 16.85 | 690,020 | -0.04(-0.24%) |
Oct 05, 2009 | 16.84 | 16.89 | 16.67 | 16.89 | 762,193 | +0.12(+0.72%) |
Oct 02, 2009 | 17.06 | 17.20 | 16.72 | 16.77 | 1,276,675 | -0.34(-1.99%) |
Oct 01, 2009 | 17.64 | 17.64 | 17.09 | 17.11 | 1,062,051 | -0.53(-3.00%) |
Sep 30, 2009 | 17.13 | 17.66 | 16.94 | 17.64 | 2,438,018 | +0.44(+2.56%) |
Sep 29, 2009 | 17.26 | 17.26 | 17.06 | 17.20 | 808,531 | +0.09(+0.52%) |
Sep 28, 2009 | 16.92 | 17.21 | 16.80 | 17.11 | 561,163 | +0.31(+1.86%) |
Sep 25, 2009 | 16.94 | 17.07 | 16.78 | 16.80 | 484,401 | -0.14(-0.83%) |
Sep 24, 2009 | 16.94 | 17.07 | 16.80 | 16.94 | 655,530 | -0.01(-0.06%) |
Sep 23, 2009 | 17.09 | 17.17 | 16.92 | 16.95 | 400,360 | -0.09(-0.53%) |
Sep 22, 2009 | 17.33 | 17.33 | 17.00 | 17.04 | 389,676 | -0.20(-1.16%) |
Sep 21, 2009 | 17.17 | 17.30 | 17.10 | 17.24 | 507,896 | -0.07(-0.40%) |
Sep 18, 2009 | 17.33 | 17.39 | 17.18 | 17.31 | 690,705 | +0.06(+0.35%) |
Sep 17, 2009 | 17.33 | 17.40 | 17.22 | 17.25 | 477,617 | +0.22(+1.29%) |
Sep 16, 2009 | 17.06 | 17.37 | 16.93 | 17.03 | 573,062 | +0.03(+0.18%) |
Sep 15, 2009 | 16.82 | 17.05 | 16.80 | 17.00 | 473,191 | +0.14(+0.83%) |
Sep 14, 2009 | 16.77 | 16.95 | 16.75 | 16.86 | 370,745 | +0.06(+0.36%) |
Sep 11, 2009 | 16.88 | 16.90 | 16.75 | 16.80 | 429,046 | -0.04(-0.24%) |
Sep 10, 2009 | 16.94 | 17.03 | 16.73 | 16.84 | 557,090 | -0.07(-0.41%) |
Sep 09, 2009 | 16.80 | 16.95 | 16.80 | 16.91 | 381,729 | +0.06(+0.36%) |
Sep 08, 2009 | 16.88 | 16.99 | 16.71 | 16.85 | 666,806 | +0.09(+0.54%) |
Sep 04, 2009 | 16.72 | 16.80 | 16.62 | 16.76 | 441,227 | +0.07(+0.42%) |
Sep 03, 2009 | 16.81 | 16.81 | 16.53 | 16.69 | 502,852 | -0.04(-0.24%) |
Sep 02, 2009 | 16.75 | 16.83 | 16.61 | 16.73 | 394,894 | +0.03(+0.18%) |
Sep 01, 2009 | 16.84 | 17.00 | 16.61 | 16.70 | 633,504 | -0.15(-0.91%) |
Aug 31, 2009 | 17.16 | 17.18 | 16.84 | 16.85 | 974,663 | -0.36(-2.08%) |
Aug 28, 2009 | 17.49 | 17.49 | 17.05 | 17.21 | 626,947 | -0.10(-0.58%) |
Aug 27, 2009 | 17.21 | 17.37 | 17.10 | 17.31 | 483,124 | +0.03(+0.17%) |
Aug 26, 2009 | 17.32 | 17.39 | 17.08 | 17.28 | 603,963 | -0.09(-0.52%) |
Aug 25, 2009 | 17.50 | 17.50 | 17.30 | 17.37 | 612,585 | -0.06(-0.34%) |
Aug 24, 2009 | 17.44 | 17.50 | 17.35 | 17.43 | 472,004 | -0.04(-0.23%) |
Aug 21, 2009 | 17.45 | 17.55 | 17.37 | 17.47 | 583,795 | +0.05(+0.29%) |
Aug 20, 2009 | 17.06 | 17.47 | 17.04 | 17.42 | 913,457 | +0.29(+1.69%) |
Aug 19, 2009 | 16.79 | 17.14 | 16.79 | 17.13 | 557,372 | +0.27(+1.60%) |
Aug 18, 2009 | 16.86 | 16.98 | 16.68 | 16.86 | 589,385 | +0.17(+1.02%) |
Aug 17, 2009 | 16.82 | 16.88 | 16.52 | 16.69 | 1,660,798 | -0.09(-0.54%) |
Aug 14, 2009 | 17.12 | 17.12 | 16.50 | 16.78 | 2,189,698 | -0.14(-0.83%) |
Aug 13, 2009 | 17.22 | 17.22 | 16.84 | 16.92 | 1,145,720 | -0.30(-1.74%) |
Aug 12, 2009 | 17.76 | 17.76 | 17.18 | 17.22 | 1,331,989 | -0.51(-2.88%) |
Aug 11, 2009 | 17.63 | 17.80 | 17.54 | 17.73 | 399,352 | +0.00(+0.00%) |
Aug 10, 2009 | 17.45 | 17.75 | 17.40 | 17.73 | 484,422 | +0.18(+1.03%) |
Aug 07, 2009 | 17.65 | 17.80 | 17.48 | 17.55 | 723,969 | -0.23(-1.29%) |
Aug 06, 2009 | 18.04 | 18.07 | 17.68 | 17.78 | 570,648 | -0.17(-0.95%) |
Aug 05, 2009 | 18.10 | 18.14 | 17.63 | 17.95 | 720,532 | -0.09(-0.50%) |
Aug 04, 2009 | 17.84 | 18.15 | 17.67 | 18.04 | 632,900 | +0.24(+1.35%) |