Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.68 | 16.68 | 16.09 | 16.09 | 6,267 | -0.65(-3.88%) |
Oct 29, 2009 | 16.57 | 16.76 | 16.45 | 16.74 | 11,503 | +0.39(+2.39%) |
Oct 28, 2009 | 16.77 | 16.77 | 16.28 | 16.35 | 32,622 | -0.54(-3.19%) |
Oct 27, 2009 | 16.77 | 16.92 | 16.75 | 16.89 | 9,533 | +0.10(+0.57%) |
Oct 26, 2009 | 17.27 | 17.27 | 16.70 | 16.79 | 8,922 | -0.13(-0.78%) |
Oct 23, 2009 | 17.06 | 17.09 | 16.93 | 16.93 | 21,096 | -0.30(-1.75%) |
Oct 22, 2009 | 16.96 | 17.23 | 16.87 | 17.23 | 10,294 | +0.16(+0.94%) |
Oct 21, 2009 | 17.08 | 17.34 | 17.07 | 17.07 | 18,267 | +0.01(+0.04%) |
Oct 20, 2009 | 16.98 | 17.11 | 16.98 | 17.06 | 14,851 | -0.20(-1.15%) |
Oct 19, 2009 | 17.11 | 17.30 | 17.11 | 17.26 | 11,689 | +0.31(+1.82%) |
Oct 16, 2009 | 16.78 | 16.96 | 16.78 | 16.95 | 5,878 | -0.02(-0.10%) |
Oct 15, 2009 | 17.03 | 17.03 | 16.70 | 16.97 | 32,580 | +0.03(+0.17%) |
Oct 14, 2009 | 17.03 | 17.13 | 16.77 | 16.94 | 37,309 | +0.37(+2.20%) |
Oct 13, 2009 | 16.43 | 16.57 | 16.41 | 16.57 | 10,979 | +0.05(+0.30%) |
Oct 12, 2009 | 16.62 | 16.63 | 16.48 | 16.53 | 4,988 | +0.14(+0.84%) |
Oct 09, 2009 | 16.37 | 16.89 | 16.32 | 16.39 | 8,770 | +0.04(+0.24%) |
Oct 08, 2009 | 16.23 | 16.35 | 16.01 | 16.35 | 1,955 | +0.18(+1.14%) |
Oct 07, 2009 | 16.32 | 16.32 | 15.98 | 16.16 | 11,331 | -0.07(-0.41%) |
Oct 06, 2009 | 16.25 | 16.61 | 16.22 | 16.23 | 28,750 | +0.54(+3.42%) |
Oct 05, 2009 | 15.72 | 15.72 | 15.65 | 15.69 | 6,151 | +0.04(+0.26%) |
Oct 02, 2009 | 15.61 | 15.65 | 15.52 | 15.65 | 5,703 | +0.03(+0.22%) |
Oct 01, 2009 | 15.91 | 16.64 | 15.62 | 15.62 | 20,256 | -0.62(-3.84%) |
Sep 30, 2009 | 15.97 | 16.24 | 15.97 | 16.24 | 5,971 | +0.12(+0.73%) |
Sep 29, 2009 | 16.18 | 16.18 | 16.06 | 16.12 | 3,657 | -0.07(-0.42%) |
Sep 28, 2009 | 15.98 | 16.21 | 15.98 | 16.19 | 36,052 | +0.32(+2.02%) |
Sep 25, 2009 | 16.00 | 16.00 | 15.87 | 15.87 | 6,546 | -0.09(-0.58%) |
Sep 24, 2009 | 16.32 | 16.45 | 15.91 | 15.96 | 11,455 | -0.36(-2.20%) |
Sep 23, 2009 | 16.48 | 16.48 | 16.32 | 16.32 | 9,387 | -0.16(-0.95%) |
Sep 22, 2009 | 16.47 | 16.48 | 16.41 | 16.48 | 5,269 | +0.38(+2.39%) |
Sep 21, 2009 | 15.93 | 17.03 | 15.93 | 16.10 | 7,048 | -0.54(-3.25%) |
Sep 18, 2009 | 16.74 | 16.74 | 16.53 | 16.64 | 3,424 | +0.00(+0.00%) |
Sep 17, 2009 | 16.68 | 16.77 | 16.55 | 16.64 | 8,899 | -0.01(-0.04%) |
Sep 16, 2009 | 16.60 | 16.66 | 16.53 | 16.64 | 4,881 | +0.29(+1.76%) |
Sep 15, 2009 | 16.33 | 16.35 | 16.31 | 16.35 | 3,429 | +0.13(+0.80%) |
Sep 14, 2009 | 16.23 | 16.41 | 16.11 | 16.22 | 14,135 | -0.13(-0.82%) |
Sep 11, 2009 | 16.51 | 16.51 | 16.26 | 16.36 | 9,674 | +0.13(+0.78%) |
Sep 10, 2009 | 16.15 | 16.37 | 16.15 | 16.23 | 22,607 | +0.09(+0.54%) |
Sep 09, 2009 | 16.38 | 16.38 | 16.15 | 16.15 | 2,381 | +0.09(+0.53%) |
Sep 08, 2009 | 16.34 | 16.34 | 15.93 | 16.06 | 13,758 | +0.35(+2.20%) |
Sep 04, 2009 | 15.54 | 15.71 | 15.46 | 15.71 | 1,572 | +0.16(+1.04%) |
Sep 03, 2009 | 15.49 | 15.55 | 15.41 | 15.55 | 8,338 | +0.21(+1.37%) |
Sep 02, 2009 | 15.16 | 15.34 | 15.09 | 15.34 | 5,278 | +0.23(+1.54%) |
Sep 01, 2009 | 15.44 | 15.58 | 15.10 | 15.11 | 7,797 | -0.48(-3.05%) |
Aug 31, 2009 | 15.54 | 15.63 | 15.54 | 15.59 | 3,691 | -0.04(-0.26%) |
Aug 28, 2009 | 15.96 | 15.96 | 15.62 | 15.63 | 2,254 | +0.22(+1.44%) |
Aug 27, 2009 | 15.62 | 15.86 | 15.33 | 15.40 | 7,718 | -0.21(-1.37%) |
Aug 26, 2009 | 15.61 | 15.62 | 15.46 | 15.62 | 4,711 | -0.17(-1.07%) |
Aug 25, 2009 | 15.79 | 15.82 | 15.79 | 15.79 | 6,205 | +0.08(+0.52%) |
Aug 24, 2009 | 15.77 | 15.88 | 15.61 | 15.71 | 2,274 | +0.03(+0.20%) |
Aug 21, 2009 | 15.61 | 15.67 | 15.58 | 15.67 | 3,556 | +0.37(+2.39%) |
Aug 20, 2009 | 15.20 | 15.38 | 15.20 | 15.31 | 26,248 | +0.11(+0.72%) |
Aug 19, 2009 | 15.22 | 15.26 | 15.20 | 15.20 | 7,941 | +0.10(+0.64%) |
Aug 18, 2009 | 15.13 | 15.13 | 15.07 | 15.10 | 24,241 | +0.13(+0.90%) |
Aug 17, 2009 | 14.70 | 14.97 | 14.70 | 14.97 | 9,632 | -0.33(-2.14%) |
Aug 14, 2009 | 15.53 | 15.53 | 15.29 | 15.29 | 6,199 | -0.34(-2.16%) |
Aug 13, 2009 | 15.62 | 15.63 | 15.48 | 15.63 | 1,592 | +0.17(+1.08%) |
Aug 12, 2009 | 15.23 | 15.48 | 15.23 | 15.46 | 4,886 | +0.21(+1.38%) |
Aug 11, 2009 | 15.26 | 15.28 | 15.18 | 15.25 | 12,864 | +0.10(+0.69%) |
Aug 10, 2009 | 15.42 | 15.42 | 15.15 | 15.15 | 1,211 | -0.38(-2.42%) |
Aug 07, 2009 | 15.61 | 15.65 | 15.52 | 15.52 | 10,311 | +0.25(+1.62%) |
Aug 06, 2009 | 15.57 | 15.60 | 15.24 | 15.28 | 91,488 | -0.17(-1.08%) |
Aug 05, 2009 | 15.53 | 15.93 | 15.44 | 15.44 | 7,749 | -0.20(-1.29%) |
Aug 04, 2009 | 15.54 | 15.68 | 15.54 | 15.64 | 9,683 | -0.03(-0.16%) |