Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.51 | 16.60 | 15.85 | 15.96 | 2,477,803 | -0.89(-5.28%) |
Oct 29, 2009 | 16.54 | 16.93 | 16.49 | 16.85 | 1,680,524 | +0.42(+2.53%) |
Oct 28, 2009 | 16.72 | 16.84 | 16.39 | 16.44 | 1,970,913 | -0.37(-2.18%) |
Oct 27, 2009 | 17.06 | 17.22 | 16.72 | 16.80 | 2,787,051 | -0.55(-3.16%) |
Oct 26, 2009 | 17.66 | 17.77 | 17.28 | 17.35 | 1,697,108 | -0.35(-1.97%) |
Oct 23, 2009 | 17.70 | 17.72 | 17.60 | 17.70 | 1,082,953 | -0.24(-1.34%) |
Oct 22, 2009 | 17.82 | 18.01 | 17.63 | 17.94 | 983,357 | +0.01(+0.05%) |
Oct 21, 2009 | 18.11 | 18.29 | 17.92 | 17.93 | 1,335,968 | -0.37(-2.04%) |
Oct 20, 2009 | 18.26 | 18.40 | 18.26 | 18.31 | 1,222,736 | -0.26(-1.39%) |
Oct 19, 2009 | 18.31 | 18.60 | 18.31 | 18.56 | 1,049,999 | +0.30(+1.64%) |
Oct 16, 2009 | 18.28 | 18.38 | 18.16 | 18.26 | 1,786,623 | -0.19(-1.04%) |
Oct 15, 2009 | 18.34 | 18.45 | 18.29 | 18.45 | 1,384,469 | -0.07(-0.40%) |
Oct 14, 2009 | 18.34 | 18.53 | 18.29 | 18.53 | 1,028,794 | +0.64(+3.58%) |
Oct 13, 2009 | 17.88 | 18.07 | 17.78 | 17.89 | 1,129,032 | -0.01(-0.05%) |
Oct 12, 2009 | 17.96 | 18.01 | 17.76 | 17.90 | 749,156 | +0.28(+1.60%) |
Oct 09, 2009 | 17.64 | 17.72 | 17.55 | 17.62 | 628,406 | -0.17(-0.93%) |
Oct 08, 2009 | 17.80 | 17.87 | 17.69 | 17.78 | 885,117 | +0.07(+0.38%) |
Oct 07, 2009 | 17.65 | 17.72 | 17.55 | 17.72 | 542,689 | +0.07(+0.42%) |
Oct 06, 2009 | 17.62 | 17.82 | 17.50 | 17.64 | 2,717,785 | +0.06(+0.33%) |
Oct 05, 2009 | 17.36 | 17.64 | 17.31 | 17.58 | 1,081,731 | +0.45(+2.62%) |
Oct 02, 2009 | 16.96 | 17.17 | 16.90 | 17.13 | 1,978,884 | +0.03(+0.15%) |
Oct 01, 2009 | 17.51 | 17.54 | 17.08 | 17.11 | 2,265,339 | -0.37(-2.09%) |
Sep 30, 2009 | 17.37 | 17.54 | 17.20 | 17.47 | 1,583,743 | +0.27(+1.55%) |
Sep 29, 2009 | 17.31 | 17.34 | 17.16 | 17.21 | 1,371,984 | -0.08(-0.48%) |
Sep 28, 2009 | 17.07 | 17.32 | 16.95 | 17.29 | 1,754,951 | +0.41(+2.41%) |
Sep 25, 2009 | 16.94 | 17.14 | 16.85 | 16.88 | 1,603,459 | +0.12(+0.69%) |
Sep 24, 2009 | 17.02 | 17.28 | 16.71 | 16.77 | 782,891 | -0.08(-0.49%) |
Sep 23, 2009 | 17.11 | 17.23 | 16.85 | 16.85 | 1,166,584 | -0.27(-1.60%) |
Sep 22, 2009 | 17.08 | 17.23 | 17.08 | 17.13 | 839,773 | +0.18(+1.08%) |
Sep 21, 2009 | 16.96 | 17.04 | 16.83 | 16.94 | 467,039 | -0.17(-0.97%) |
Sep 18, 2009 | 17.36 | 17.36 | 17.05 | 17.11 | 799,467 | +0.18(+1.08%) |
Sep 17, 2009 | 17.18 | 17.18 | 16.93 | 16.93 | 857,802 | -0.17(-0.97%) |
Sep 16, 2009 | 17.13 | 17.26 | 16.93 | 17.09 | 894,831 | +0.37(+2.19%) |
Sep 15, 2009 | 16.70 | 16.85 | 16.64 | 16.73 | 754,104 | +0.21(+1.26%) |
Sep 14, 2009 | 16.32 | 16.55 | 16.28 | 16.52 | 1,028,391 | +0.07(+0.40%) |
Sep 11, 2009 | 16.59 | 16.66 | 16.43 | 16.45 | 1,002,330 | -0.21(-1.25%) |
Sep 10, 2009 | 16.61 | 16.76 | 16.47 | 16.66 | 795,622 | -0.07(-0.40%) |
Sep 09, 2009 | 16.55 | 16.77 | 16.54 | 16.73 | 1,277,647 | +0.16(+0.95%) |
Sep 08, 2009 | 16.41 | 16.57 | 16.41 | 16.57 | 711,097 | +0.46(+2.84%) |
Sep 04, 2009 | 15.83 | 16.14 | 15.83 | 16.11 | 818,615 | +0.48(+3.08%) |
Sep 03, 2009 | 15.62 | 15.68 | 15.51 | 15.63 | 455,573 | +0.13(+0.86%) |
Sep 02, 2009 | 15.53 | 15.70 | 15.48 | 15.50 | 761,476 | +0.04(+0.27%) |
Sep 01, 2009 | 15.75 | 15.90 | 15.41 | 15.46 | 1,560,946 | -0.44(-2.77%) |
Aug 31, 2009 | 15.78 | 15.90 | 15.68 | 15.90 | 1,410,332 | -0.13(-0.83%) |
Aug 28, 2009 | 16.01 | 16.11 | 15.86 | 16.03 | 1,302,570 | +0.16(+0.99%) |
Aug 27, 2009 | 15.86 | 15.93 | 15.67 | 15.87 | 527,764 | +0.00(+0.00%) |
Aug 26, 2009 | 15.82 | 15.92 | 15.74 | 15.87 | 719,725 | +0.17(+1.11%) |
Aug 25, 2009 | 15.80 | 15.90 | 15.62 | 15.70 | 1,069,240 | +0.02(+0.11%) |
Aug 24, 2009 | 15.88 | 15.88 | 15.56 | 15.68 | 975,790 | +0.02(+0.11%) |
Aug 21, 2009 | 15.42 | 15.66 | 15.39 | 15.66 | 964,943 | +0.44(+2.89%) |
Aug 20, 2009 | 15.11 | 15.24 | 15.03 | 15.22 | 851,046 | +0.09(+0.60%) |
Aug 19, 2009 | 14.87 | 15.16 | 14.84 | 15.13 | 897,914 | +0.02(+0.11%) |
Aug 18, 2009 | 15.06 | 15.19 | 15.05 | 15.11 | 1,000,615 | +0.31(+2.09%) |
Aug 17, 2009 | 14.93 | 14.93 | 14.64 | 14.81 | 1,375,128 | -0.77(-4.92%) |
Aug 14, 2009 | 15.71 | 15.71 | 15.38 | 15.57 | 809,808 | -0.22(-1.42%) |
Aug 13, 2009 | 15.73 | 15.80 | 15.56 | 15.80 | 703,603 | +0.42(+2.70%) |
Aug 12, 2009 | 15.21 | 15.53 | 15.21 | 15.38 | 1,345,140 | +0.39(+2.61%) |
Aug 11, 2009 | 15.20 | 15.27 | 14.98 | 14.99 | 1,322,347 | -0.22(-1.42%) |
Aug 10, 2009 | 15.34 | 15.34 | 15.14 | 15.21 | 1,136,551 | -0.47(-3.02%) |
Aug 07, 2009 | 15.75 | 15.92 | 15.58 | 15.68 | 676,097 | -0.07(-0.47%) |
Aug 06, 2009 | 16.00 | 16.03 | 15.70 | 15.75 | 787,475 | -0.53(-3.27%) |
Aug 05, 2009 | 16.26 | 16.45 | 16.04 | 16.29 | 1,116,061 | +0.00(+0.00%) |
Aug 04, 2009 | 16.16 | 16.39 | 16.14 | 16.29 | 1,072,988 | -0.07(-0.41%) |