Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.84 | 16.16 | 15.56 | 15.67 | 1,070,949 | -0.28(-1.74%) |
Oct 29, 2009 | 16.03 | 16.07 | 15.78 | 15.95 | 509,838 | +0.01(+0.09%) |
Oct 28, 2009 | 16.00 | 16.21 | 15.90 | 15.94 | 629,380 | -0.12(-0.74%) |
Oct 27, 2009 | 16.00 | 16.25 | 15.94 | 16.05 | 628,310 | +0.14(+0.87%) |
Oct 26, 2009 | 16.05 | 16.25 | 15.81 | 15.91 | 467,953 | -0.09(-0.56%) |
Oct 23, 2009 | 16.03 | 16.07 | 15.91 | 16.00 | 491,433 | -0.31(-1.88%) |
Oct 22, 2009 | 16.03 | 16.69 | 16.03 | 16.31 | 1,119,998 | -0.26(-1.59%) |
Oct 21, 2009 | 16.56 | 16.85 | 16.55 | 16.57 | 399,338 | +0.03(+0.17%) |
Oct 20, 2009 | 16.48 | 16.58 | 16.44 | 16.55 | 370,206 | -0.15(-0.92%) |
Oct 19, 2009 | 16.48 | 16.73 | 16.25 | 16.70 | 329,141 | +0.28(+1.69%) |
Oct 16, 2009 | 16.21 | 16.48 | 16.19 | 16.42 | 333,362 | +0.07(+0.43%) |
Oct 15, 2009 | 16.08 | 16.35 | 16.08 | 16.35 | 338,915 | +0.15(+0.90%) |
Oct 14, 2009 | 16.25 | 16.26 | 16.07 | 16.21 | 420,018 | +0.01(+0.04%) |
Oct 13, 2009 | 16.22 | 16.25 | 16.09 | 16.20 | 256,683 | -0.01(-0.09%) |
Oct 12, 2009 | 16.12 | 16.29 | 16.07 | 16.21 | 298,455 | +0.16(+1.00%) |
Oct 09, 2009 | 15.96 | 16.09 | 15.93 | 16.05 | 241,484 | +0.05(+0.30%) |
Oct 08, 2009 | 15.82 | 16.04 | 15.75 | 16.00 | 587,712 | +0.18(+1.14%) |
Oct 07, 2009 | 15.78 | 15.85 | 15.71 | 15.82 | 239,421 | -0.01(-0.04%) |
Oct 06, 2009 | 15.92 | 15.92 | 15.73 | 15.83 | 381,374 | -0.03(-0.22%) |
Oct 05, 2009 | 15.71 | 15.87 | 15.55 | 15.87 | 409,953 | +0.24(+1.51%) |
Oct 02, 2009 | 15.68 | 15.82 | 15.61 | 15.63 | 296,480 | -0.16(-1.01%) |
Oct 01, 2009 | 15.97 | 16.07 | 15.78 | 15.79 | 456,257 | -0.23(-1.43%) |
Sep 30, 2009 | 16.25 | 16.25 | 15.96 | 16.02 | 517,938 | -0.16(-0.99%) |
Sep 29, 2009 | 16.23 | 16.23 | 16.05 | 16.18 | 426,581 | -0.08(-0.51%) |
Sep 28, 2009 | 16.22 | 16.40 | 16.06 | 16.26 | 301,113 | +0.14(+0.86%) |
Sep 25, 2009 | 16.22 | 16.30 | 16.09 | 16.12 | 337,278 | -0.07(-0.43%) |
Sep 24, 2009 | 16.40 | 16.46 | 16.17 | 16.19 | 298,852 | -0.15(-0.94%) |
Sep 23, 2009 | 16.39 | 16.56 | 16.29 | 16.35 | 369,654 | +0.03(+0.21%) |
Sep 22, 2009 | 16.48 | 16.62 | 16.30 | 16.31 | 448,176 | -0.12(-0.72%) |
Sep 21, 2009 | 16.46 | 16.59 | 16.40 | 16.43 | 333,013 | -0.16(-0.96%) |
Sep 18, 2009 | 16.80 | 16.89 | 16.59 | 16.59 | 566,885 | -0.16(-0.95%) |
Sep 17, 2009 | 16.80 | 16.89 | 16.71 | 16.75 | 272,182 | +0.24(+1.43%) |
Sep 16, 2009 | 16.51 | 16.81 | 16.41 | 16.51 | 340,921 | +0.01(+0.08%) |
Sep 15, 2009 | 16.37 | 16.50 | 16.33 | 16.50 | 370,886 | +0.06(+0.34%) |
Sep 14, 2009 | 16.14 | 16.46 | 15.99 | 16.44 | 311,240 | +0.26(+1.59%) |
Sep 11, 2009 | 16.19 | 16.25 | 16.09 | 16.19 | 366,301 | +0.04(+0.26%) |
Sep 10, 2009 | 16.16 | 16.23 | 16.06 | 16.14 | 408,972 | -0.06(-0.39%) |
Sep 09, 2009 | 16.37 | 16.37 | 16.17 | 16.21 | 249,353 | -0.11(-0.68%) |
Sep 08, 2009 | 16.09 | 16.32 | 16.03 | 16.32 | 592,883 | +0.28(+1.73%) |
Sep 04, 2009 | 15.93 | 16.14 | 15.92 | 16.04 | 254,268 | +0.10(+0.65%) |
Sep 03, 2009 | 15.96 | 15.96 | 15.69 | 15.94 | 372,881 | +0.01(+0.09%) |
Sep 02, 2009 | 16.00 | 16.11 | 15.86 | 15.92 | 373,336 | -0.10(-0.65%) |
Sep 01, 2009 | 16.08 | 16.25 | 15.99 | 16.03 | 324,352 | -0.07(-0.43%) |
Aug 31, 2009 | 16.30 | 16.40 | 16.02 | 16.09 | 309,754 | -0.31(-1.87%) |
Aug 28, 2009 | 16.54 | 16.54 | 16.23 | 16.40 | 295,981 | -0.03(-0.21%) |
Aug 27, 2009 | 16.59 | 16.69 | 16.33 | 16.44 | 319,365 | -0.11(-0.67%) |
Aug 26, 2009 | 16.53 | 16.64 | 16.40 | 16.55 | 397,800 | -0.03(-0.17%) |
Aug 25, 2009 | 16.72 | 16.81 | 16.53 | 16.57 | 277,707 | -0.14(-0.83%) |
Aug 24, 2009 | 16.67 | 16.86 | 16.60 | 16.71 | 292,368 | -0.01(-0.08%) |
Aug 21, 2009 | 16.62 | 16.76 | 16.45 | 16.73 | 311,742 | +0.24(+1.43%) |
Aug 20, 2009 | 16.51 | 16.55 | 16.35 | 16.49 | 298,364 | -0.04(-0.25%) |
Aug 19, 2009 | 16.08 | 16.55 | 16.08 | 16.53 | 633,284 | +0.37(+2.28%) |
Aug 18, 2009 | 16.12 | 16.23 | 16.04 | 16.16 | 411,123 | +0.02(+0.13%) |
Aug 17, 2009 | 16.03 | 16.16 | 15.95 | 16.14 | 503,113 | +0.00(+0.00%) |
Aug 14, 2009 | 16.09 | 16.16 | 15.95 | 16.14 | 522,138 | +0.05(+0.30%) |
Aug 13, 2009 | 16.00 | 16.11 | 15.94 | 16.09 | 581,189 | +0.08(+0.48%) |
Aug 12, 2009 | 15.84 | 16.14 | 15.81 | 16.02 | 775,694 | -0.17(-1.07%) |
Aug 11, 2009 | 16.07 | 16.24 | 16.04 | 16.19 | 502,768 | +0.03(+0.17%) |
Aug 10, 2009 | 16.07 | 16.16 | 15.85 | 16.16 | 760,805 | +0.00(+0.00%) |
Aug 07, 2009 | 16.13 | 16.22 | 15.90 | 16.16 | 495,476 | +0.15(+0.96%) |
Aug 06, 2009 | 16.11 | 16.16 | 15.83 | 16.01 | 482,328 | -0.06(-0.35%) |
Aug 05, 2009 | 16.26 | 16.35 | 15.99 | 16.07 | 566,991 | -0.13(-0.82%) |
Aug 04, 2009 | 16.62 | 16.69 | 16.15 | 16.20 | 1,480,308 | -0.49(-2.92%) |