Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.42 | 17.42 | 16.98 | 17.01 | 2,700 | -0.66(-3.72%) |
Oct 29, 2009 | 17.44 | 17.66 | 17.44 | 17.66 | 4,500 | +0.29(+1.68%) |
Oct 28, 2009 | 17.50 | 17.50 | 17.37 | 17.37 | 2,774 | -0.30(-1.70%) |
Oct 27, 2009 | 17.46 | 17.78 | 17.46 | 17.67 | 3,040 | +0.09(+0.51%) |
Oct 26, 2009 | 17.49 | 17.58 | 17.49 | 17.58 | 4,261 | -0.15(-0.82%) |
Oct 23, 2009 | 17.68 | 17.85 | 17.68 | 17.73 | 3,177 | -0.32(-1.75%) |
Oct 22, 2009 | 17.40 | 18.05 | 17.40 | 18.05 | 1,791 | +0.50(+2.87%) |
Oct 21, 2009 | 17.97 | 18.00 | 17.54 | 17.54 | 1,778 | -0.34(-1.90%) |
Oct 20, 2009 | 17.88 | 18.02 | 17.79 | 17.88 | 2,697 | -0.13(-0.72%) |
Oct 19, 2009 | 18.11 | 18.11 | 18.01 | 18.01 | 425 | -0.16(-0.89%) |
Oct 16, 2009 | 18.18 | 18.18 | 18.18 | 18.18 | 616 | -0.17(-0.93%) |
Oct 15, 2009 | 18.30 | 18.35 | 18.24 | 18.35 | 2,572 | +0.08(+0.44%) |
Oct 14, 2009 | 18.08 | 18.30 | 18.08 | 18.26 | 3,255 | +0.27(+1.49%) |
Oct 13, 2009 | 17.90 | 18.05 | 17.84 | 18.00 | 3,551 | -0.15(-0.83%) |
Oct 12, 2009 | 18.18 | 18.18 | 18.15 | 18.15 | 1,655 | +0.07(+0.39%) |
Oct 09, 2009 | 18.01 | 18.12 | 18.01 | 18.08 | 912 | +0.08(+0.45%) |
Oct 08, 2009 | 17.84 | 18.00 | 17.84 | 18.00 | 1,927 | +0.21(+1.19%) |
Oct 07, 2009 | 17.69 | 17.79 | 17.60 | 17.79 | 658 | +0.04(+0.23%) |
Oct 06, 2009 | 17.87 | 17.98 | 17.75 | 17.75 | 4,775 | +0.08(+0.46%) |
Oct 05, 2009 | 17.58 | 17.67 | 17.54 | 17.66 | 1,669 | +0.08(+0.46%) |
Oct 02, 2009 | 17.34 | 17.58 | 17.03 | 17.58 | 3,176 | -0.07(-0.41%) |
Oct 01, 2009 | 18.11 | 18.11 | 17.65 | 17.66 | 13,204 | -0.31(-1.72%) |
Sep 30, 2009 | 17.84 | 17.96 | 17.83 | 17.96 | 1,417 | -0.28(-1.56%) |
Sep 29, 2009 | 18.13 | 18.25 | 18.13 | 18.25 | 940 | +0.12(+0.67%) |
Sep 28, 2009 | 17.83 | 18.13 | 17.83 | 18.13 | 1,393 | +0.49(+2.76%) |
Sep 25, 2009 | 17.72 | 17.72 | 17.64 | 17.64 | 1,800 | -0.28(-1.58%) |
Sep 24, 2009 | 18.28 | 18.28 | 17.76 | 17.92 | 3,812 | -0.32(-1.78%) |
Sep 23, 2009 | 18.52 | 18.52 | 18.25 | 18.25 | 2,951 | -0.02(-0.09%) |
Sep 22, 2009 | 18.29 | 18.29 | 18.22 | 18.26 | 1,861 | +0.10(+0.54%) |
Sep 21, 2009 | 18.36 | 18.36 | 18.11 | 18.17 | 1,743 | -0.16(-0.88%) |
Sep 18, 2009 | 18.33 | 18.33 | 18.33 | 18.33 | 125 | +0.03(+0.18%) |
Sep 17, 2009 | 18.53 | 18.63 | 18.23 | 18.30 | 4,753 | -0.21(-1.14%) |
Sep 16, 2009 | 17.84 | 18.51 | 17.84 | 18.51 | 5,932 | +0.97(+5.50%) |
Sep 15, 2009 | 17.64 | 17.64 | 17.33 | 17.54 | 1,838 | +0.03(+0.19%) |
Sep 14, 2009 | 17.57 | 17.57 | 17.25 | 17.51 | 8,460 | +0.02(+0.09%) |
Sep 11, 2009 | 17.89 | 17.89 | 17.48 | 17.49 | 8,437 | +0.03(+0.19%) |
Sep 10, 2009 | 17.40 | 17.50 | 17.38 | 17.46 | 7,078 | -0.02(-0.09%) |
Sep 09, 2009 | 17.19 | 17.48 | 17.19 | 17.48 | 9,758 | +0.30(+1.75%) |
Sep 08, 2009 | 17.49 | 17.49 | 17.10 | 17.18 | 10,327 | +0.11(+0.67%) |
Sep 04, 2009 | 17.27 | 17.27 | 16.92 | 17.06 | 94,921 | +0.19(+1.13%) |
Sep 03, 2009 | 16.79 | 16.87 | 16.78 | 16.87 | 2,281 | +0.15(+0.90%) |
Sep 02, 2009 | 16.71 | 16.96 | 16.71 | 16.72 | 7,613 | -0.20(-1.19%) |
Sep 01, 2009 | 17.48 | 17.56 | 16.92 | 16.92 | 1,849 | -0.53(-3.05%) |
Aug 31, 2009 | 17.45 | 17.48 | 17.44 | 17.46 | 1,726 | -0.12(-0.68%) |
Aug 28, 2009 | 17.58 | 17.58 | 17.58 | 17.58 | 369 | -0.22(-1.26%) |
Aug 27, 2009 | 17.60 | 17.80 | 17.56 | 17.80 | 4,038 | +0.06(+0.32%) |
Aug 26, 2009 | 18.07 | 18.07 | 17.75 | 17.75 | 1,972 | -0.06(-0.32%) |
Aug 25, 2009 | 17.98 | 17.98 | 17.80 | 17.80 | 2,959 | -0.05(-0.29%) |
Aug 24, 2009 | 18.44 | 18.44 | 17.84 | 17.85 | 2,611 | -0.30(-1.64%) |
Aug 21, 2009 | 17.92 | 18.15 | 17.92 | 18.15 | 5,620 | +0.45(+2.52%) |
Aug 20, 2009 | 17.70 | 17.70 | 17.70 | 17.70 | 123 | +0.09(+0.51%) |
Aug 19, 2009 | 17.04 | 17.73 | 17.04 | 17.62 | 5,805 | +0.10(+0.56%) |
Aug 18, 2009 | 17.56 | 17.56 | 17.52 | 17.52 | 3,551 | +0.18(+1.04%) |
Aug 17, 2009 | 17.43 | 17.63 | 17.34 | 17.34 | 8,150 | -0.58(-3.23%) |
Aug 14, 2009 | 18.48 | 18.48 | 17.76 | 17.92 | 12,201 | -0.43(-2.36%) |
Aug 13, 2009 | 18.80 | 18.80 | 18.09 | 18.35 | 6,004 | -0.03(-0.15%) |
Aug 12, 2009 | 18.17 | 18.39 | 18.17 | 18.38 | 6,399 | +0.20(+1.12%) |
Aug 11, 2009 | 18.53 | 18.53 | 17.92 | 18.18 | 7,213 | -0.57(-3.03%) |
Aug 10, 2009 | 18.64 | 18.95 | 18.52 | 18.74 | 7,818 | +0.11(+0.57%) |
Aug 07, 2009 | 18.31 | 18.95 | 18.25 | 18.64 | 13,024 | +0.67(+3.75%) |
Aug 06, 2009 | 18.29 | 18.29 | 17.84 | 17.96 | 24,687 | -0.15(-0.85%) |
Aug 05, 2009 | 18.21 | 18.21 | 17.92 | 18.12 | 26,240 | +0.11(+0.60%) |
Aug 04, 2009 | 17.75 | 18.09 | 17.57 | 18.01 | 10,992 | +0.26(+1.45%) |