Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.00 | 17.00 | 15.80 | 16.00 | 40,975 | -0.90(-5.33%) |
Oct 29, 2009 | 17.00 | 17.50 | 16.30 | 16.90 | 30,777 | +0.50(+3.05%) |
Oct 28, 2009 | 17.30 | 17.32 | 16.00 | 16.40 | 54,369 | -1.20(-6.82%) |
Oct 27, 2009 | 18.80 | 18.80 | 17.50 | 17.60 | 39,228 | -0.90(-4.86%) |
Oct 26, 2009 | 19.50 | 19.70 | 18.10 | 18.50 | 42,699 | -0.40(-2.12%) |
Oct 23, 2009 | 19.40 | 19.50 | 18.90 | 18.90 | 30,096 | -1.00(-5.03%) |
Oct 22, 2009 | 19.50 | 20.00 | 18.80 | 19.90 | 27,975 | +0.30(+1.53%) |
Oct 21, 2009 | 19.00 | 20.10 | 18.60 | 19.60 | 50,892 | +0.60(+3.16%) |
Oct 20, 2009 | 19.00 | 19.20 | 18.70 | 19.00 | 39,642 | -1.00(-5.00%) |
Oct 19, 2009 | 20.00 | 20.60 | 19.50 | 20.00 | 41,944 | +0.10(+0.50%) |
Oct 16, 2009 | 20.10 | 20.60 | 19.40 | 19.90 | 40,455 | -0.70(-3.40%) |
Oct 15, 2009 | 20.80 | 21.30 | 19.30 | 20.60 | 87,849 | -0.60(-2.83%) |
Oct 14, 2009 | 18.90 | 21.20 | 18.20 | 21.20 | 133,852 | +2.80(+15.22%) |
Oct 13, 2009 | 18.40 | 18.90 | 18.10 | 18.40 | 21,409 | -0.10(-0.54%) |
Oct 12, 2009 | 18.90 | 19.00 | 18.50 | 18.50 | 17,861 | -0.10(-0.54%) |
Oct 09, 2009 | 19.10 | 19.20 | 18.30 | 18.60 | 29,345 | -0.20(-1.06%) |
Oct 08, 2009 | 19.00 | 19.40 | 18.80 | 18.80 | 22,197 | -0.10(-0.53%) |
Oct 07, 2009 | 19.00 | 19.50 | 18.60 | 18.90 | 23,534 | +0.00(+0.00%) |
Oct 06, 2009 | 18.90 | 19.50 | 18.50 | 18.90 | 50,655 | +0.30(+1.61%) |
Oct 05, 2009 | 17.90 | 19.00 | 17.90 | 18.60 | 35,559 | +1.10(+6.29%) |
Oct 02, 2009 | 17.30 | 18.00 | 16.70 | 17.50 | 51,357 | -0.50(-2.78%) |
Oct 01, 2009 | 18.50 | 18.80 | 17.00 | 18.00 | 67,062 | -0.30(-1.64%) |
Sep 30, 2009 | 19.30 | 19.50 | 18.30 | 18.30 | 41,557 | -0.80(-4.19%) |
Sep 29, 2009 | 19.40 | 19.50 | 18.50 | 19.10 | 34,339 | -0.30(-1.55%) |
Sep 28, 2009 | 18.30 | 20.00 | 18.20 | 19.40 | 56,379 | +1.20(+6.59%) |
Sep 25, 2009 | 18.00 | 19.30 | 18.00 | 18.20 | 53,662 | -0.10(-0.55%) |
Sep 24, 2009 | 19.90 | 20.00 | 18.20 | 18.30 | 90,076 | -1.70(-8.50%) |
Sep 23, 2009 | 21.00 | 21.30 | 19.80 | 20.00 | 98,128 | -0.80(-3.85%) |
Sep 22, 2009 | 21.50 | 21.50 | 20.20 | 20.80 | 56,783 | -0.10(-0.48%) |
Sep 21, 2009 | 21.30 | 21.30 | 20.40 | 20.90 | 71,831 | -0.70(-3.24%) |
Sep 18, 2009 | 22.40 | 23.10 | 21.00 | 21.60 | 62,976 | -0.70(-3.14%) |
Sep 17, 2009 | 23.00 | 24.30 | 21.70 | 22.30 | 129,022 | -0.72(-3.14%) |
Sep 16, 2009 | 23.20 | 23.70 | 23.00 | 23.02 | 111,853 | +0.52(+2.32%) |
Sep 15, 2009 | 21.70 | 22.80 | 21.50 | 22.50 | 131,990 | +1.40(+6.64%) |
Sep 14, 2009 | 21.70 | 22.10 | 20.60 | 21.10 | 115,578 | -1.20(-5.38%) |
Sep 11, 2009 | 23.40 | 23.40 | 21.50 | 22.30 | 218,893 | +1.60(+7.73%) |
Sep 10, 2009 | 21.00 | 22.40 | 20.10 | 20.70 | 413,853 | +1.00(+5.08%) |
Sep 09, 2009 | 16.00 | 19.80 | 15.50 | 19.70 | 348,507 | +3.80(+23.90%) |
Sep 08, 2009 | 15.70 | 15.90 | 15.40 | 15.90 | 34,799 | +0.80(+5.30%) |
Sep 04, 2009 | 15.20 | 15.20 | 14.60 | 15.10 | 18,934 | +0.20(+1.34%) |
Sep 03, 2009 | 14.30 | 14.90 | 14.30 | 14.90 | 21,869 | +0.60(+4.20%) |
Sep 02, 2009 | 14.60 | 14.60 | 14.00 | 14.30 | 35,424 | -0.20(-1.38%) |
Sep 01, 2009 | 15.50 | 15.50 | 14.50 | 14.50 | 32,111 | -0.70(-4.61%) |
Aug 31, 2009 | 15.20 | 15.60 | 15.00 | 15.20 | 23,338 | -0.20(-1.30%) |
Aug 28, 2009 | 15.50 | 16.00 | 15.30 | 15.40 | 32,434 | -0.20(-1.28%) |
Aug 27, 2009 | 15.80 | 15.80 | 15.20 | 15.60 | 21,791 | -0.20(-1.27%) |
Aug 26, 2009 | 15.40 | 15.90 | 15.40 | 15.80 | 24,511 | +0.00(+0.00%) |
Aug 25, 2009 | 16.10 | 16.30 | 15.50 | 15.80 | 34,932 | -0.40(-2.47%) |
Aug 24, 2009 | 16.50 | 16.80 | 16.00 | 16.20 | 40,591 | +0.20(+1.25%) |
Aug 21, 2009 | 16.00 | 16.90 | 16.00 | 16.00 | 53,918 | +0.00(+0.00%) |
Aug 20, 2009 | 15.60 | 16.10 | 15.40 | 16.00 | 26,037 | +0.10(+0.63%) |
Aug 19, 2009 | 15.50 | 16.20 | 15.30 | 15.90 | 22,182 | +0.40(+2.58%) |
Aug 18, 2009 | 15.50 | 15.59 | 15.20 | 15.50 | 28,687 | +0.50(+3.33%) |
Aug 17, 2009 | 15.50 | 15.50 | 14.60 | 15.00 | 39,146 | -0.90(-5.66%) |
Aug 14, 2009 | 16.60 | 16.60 | 15.60 | 15.90 | 27,203 | -0.40(-2.45%) |
Aug 13, 2009 | 17.00 | 17.10 | 16.00 | 16.30 | 31,379 | +0.00(+0.00%) |
Aug 12, 2009 | 16.00 | 16.70 | 15.80 | 16.30 | 24,833 | +0.40(+2.52%) |
Aug 11, 2009 | 17.10 | 17.20 | 15.00 | 15.90 | 77,656 | -1.50(-8.62%) |
Aug 10, 2009 | 17.50 | 18.10 | 17.10 | 17.40 | 57,282 | +0.30(+1.75%) |
Aug 07, 2009 | 19.90 | 20.00 | 17.10 | 17.10 | 83,244 | -1.20(-6.56%) |
Aug 06, 2009 | 20.50 | 20.50 | 18.00 | 18.30 | 83,883 | -1.60(-8.04%) |
Aug 05, 2009 | 18.80 | 20.30 | 18.80 | 19.90 | 72,607 | +1.60(+8.74%) |
Aug 04, 2009 | 17.60 | 18.50 | 17.50 | 18.30 | 64,158 | +0.80(+4.57%) |