Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.75 | 15.90 | 13.96 | 14.53 | 24,945 | -1.35(-8.53%) |
Oct 29, 2009 | 16.14 | 16.54 | 15.72 | 15.89 | 16,001 | +0.09(+0.59%) |
Oct 28, 2009 | 16.40 | 16.40 | 15.79 | 15.79 | 12,141 | -0.72(-4.36%) |
Oct 27, 2009 | 16.40 | 17.18 | 16.40 | 16.51 | 8,995 | -0.03(-0.17%) |
Oct 26, 2009 | 17.33 | 17.75 | 16.36 | 16.54 | 8,886 | -0.82(-4.74%) |
Oct 23, 2009 | 17.69 | 18.07 | 17.30 | 17.36 | 11,723 | -0.50(-2.82%) |
Oct 22, 2009 | 17.58 | 18.20 | 17.15 | 17.87 | 32,207 | +0.36(+2.08%) |
Oct 21, 2009 | 17.89 | 18.29 | 17.46 | 17.50 | 21,915 | -0.37(-2.09%) |
Oct 20, 2009 | 18.10 | 18.65 | 17.88 | 17.88 | 8,143 | -0.54(-2.94%) |
Oct 19, 2009 | 18.76 | 19.07 | 18.28 | 18.42 | 18,364 | -0.28(-1.50%) |
Oct 16, 2009 | 18.19 | 19.00 | 17.88 | 18.70 | 38,994 | +0.36(+1.94%) |
Oct 15, 2009 | 16.92 | 18.41 | 16.62 | 18.34 | 85,321 | +1.34(+7.86%) |
Oct 14, 2009 | 16.35 | 17.04 | 16.35 | 17.01 | 44,155 | +0.36(+2.13%) |
Oct 13, 2009 | 16.34 | 16.68 | 16.32 | 16.65 | 18,807 | +0.23(+1.42%) |
Oct 12, 2009 | 16.20 | 16.51 | 15.99 | 16.42 | 29,596 | +0.00(+0.00%) |
Oct 09, 2009 | 16.62 | 17.03 | 16.22 | 16.42 | 28,968 | -0.23(-1.40%) |
Oct 08, 2009 | 17.14 | 17.14 | 16.56 | 16.65 | 21,333 | -0.26(-1.55%) |
Oct 07, 2009 | 16.52 | 17.07 | 16.18 | 16.91 | 14,502 | +0.30(+1.80%) |
Oct 06, 2009 | 16.66 | 16.66 | 16.14 | 16.61 | 8,668 | +0.15(+0.91%) |
Oct 05, 2009 | 16.49 | 17.12 | 16.17 | 16.47 | 24,548 | +0.06(+0.34%) |
Oct 02, 2009 | 15.94 | 16.60 | 15.47 | 16.41 | 20,450 | +0.40(+2.51%) |
Oct 01, 2009 | 16.19 | 16.57 | 15.92 | 16.01 | 16,297 | -0.26(-1.61%) |
Sep 30, 2009 | 16.52 | 16.62 | 15.86 | 16.27 | 44,280 | -0.19(-1.14%) |
Sep 29, 2009 | 16.81 | 17.03 | 16.45 | 16.46 | 14,331 | -0.29(-1.73%) |
Sep 28, 2009 | 16.92 | 17.11 | 15.96 | 16.75 | 21,706 | +0.19(+1.13%) |
Sep 25, 2009 | 16.38 | 16.71 | 15.97 | 16.56 | 27,653 | +0.07(+0.45%) |
Sep 24, 2009 | 16.18 | 16.61 | 15.70 | 16.48 | 68,416 | +0.45(+2.80%) |
Sep 23, 2009 | 16.29 | 16.43 | 15.94 | 16.04 | 8,118 | +0.11(+0.70%) |
Sep 22, 2009 | 16.17 | 16.43 | 15.75 | 15.92 | 15,551 | -0.50(-3.07%) |
Sep 21, 2009 | 16.55 | 16.55 | 16.38 | 16.43 | 2,706 | -0.05(-0.28%) |
Sep 18, 2009 | 16.71 | 16.92 | 16.19 | 16.47 | 37,168 | -0.27(-1.62%) |
Sep 17, 2009 | 16.65 | 16.82 | 16.41 | 16.75 | 6,074 | +0.44(+2.69%) |
Sep 16, 2009 | 16.15 | 16.69 | 16.14 | 16.31 | 4,077 | -0.19(-1.13%) |
Sep 15, 2009 | 16.57 | 16.57 | 15.86 | 16.49 | 28,924 | -0.18(-1.07%) |
Sep 14, 2009 | 16.54 | 17.00 | 15.79 | 16.67 | 7,751 | -0.08(-0.50%) |
Sep 11, 2009 | 16.40 | 16.89 | 16.21 | 16.75 | 7,223 | +0.34(+2.05%) |
Sep 10, 2009 | 16.67 | 16.82 | 15.77 | 16.42 | 24,778 | -0.70(-4.09%) |
Sep 09, 2009 | 16.57 | 17.39 | 15.98 | 17.12 | 10,826 | +0.55(+3.33%) |
Sep 08, 2009 | 15.13 | 16.61 | 14.98 | 16.57 | 17,653 | +0.79(+5.04%) |
Sep 04, 2009 | 15.76 | 15.87 | 14.67 | 15.77 | 102,362 | -0.19(-1.17%) |
Sep 03, 2009 | 15.21 | 16.14 | 14.20 | 15.96 | 85,816 | +0.80(+5.30%) |
Sep 02, 2009 | 14.94 | 15.79 | 14.81 | 15.16 | 9,109 | +0.23(+1.57%) |
Sep 01, 2009 | 16.80 | 17.82 | 14.47 | 14.92 | 41,060 | -1.97(-11.67%) |
Aug 31, 2009 | 17.25 | 17.43 | 16.70 | 16.89 | 22,241 | -0.52(-3.00%) |
Aug 28, 2009 | 18.00 | 18.21 | 17.10 | 17.42 | 26,833 | -0.37(-2.10%) |
Aug 27, 2009 | 17.89 | 18.62 | 16.86 | 17.79 | 91,827 | -0.24(-1.35%) |
Aug 26, 2009 | 17.98 | 18.62 | 17.43 | 18.04 | 41,504 | -0.03(-0.16%) |
Aug 25, 2009 | 17.89 | 18.06 | 17.18 | 18.06 | 3,759 | +0.28(+1.58%) |
Aug 24, 2009 | 18.21 | 18.57 | 17.12 | 17.78 | 2,951 | -0.42(-2.31%) |
Aug 21, 2009 | 18.24 | 18.48 | 17.34 | 18.20 | 22,287 | +0.50(+2.85%) |
Aug 20, 2009 | 17.15 | 17.94 | 17.11 | 17.70 | 5,659 | +0.55(+3.22%) |
Aug 19, 2009 | 16.68 | 17.18 | 15.89 | 17.15 | 9,280 | +0.80(+4.92%) |
Aug 18, 2009 | 16.17 | 16.57 | 15.38 | 16.34 | 4,905 | +0.25(+1.57%) |
Aug 17, 2009 | 15.67 | 16.23 | 15.40 | 16.09 | 17,357 | -0.03(-0.17%) |
Aug 14, 2009 | 16.55 | 16.82 | 15.31 | 16.12 | 7,856 | -0.53(-3.20%) |
Aug 13, 2009 | 16.44 | 16.65 | 15.89 | 16.65 | 9,078 | +0.27(+1.65%) |
Aug 12, 2009 | 16.27 | 16.54 | 15.74 | 16.38 | 25,505 | +0.58(+3.67%) |
Aug 11, 2009 | 16.11 | 16.51 | 15.39 | 15.80 | 23,630 | -0.35(-2.14%) |
Aug 10, 2009 | 15.65 | 16.80 | 15.30 | 16.15 | 39,222 | +0.31(+1.95%) |
Aug 07, 2009 | 15.30 | 16.27 | 14.98 | 15.84 | 15,902 | +0.92(+6.14%) |
Aug 06, 2009 | 15.43 | 15.65 | 14.80 | 14.92 | 25,766 | +0.05(+0.31%) |
Aug 05, 2009 | 15.90 | 16.20 | 14.65 | 14.88 | 20,758 | -1.02(-6.41%) |
Aug 04, 2009 | 16.17 | 16.31 | 15.33 | 15.90 | 8,267 | -0.14(-0.87%) |