Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.71 | 16.25 | 15.66 | 15.79 | 1,551,453 | +0.04(+0.24%) |
Oct 29, 2009 | 15.51 | 16.00 | 14.90 | 15.75 | 3,638,098 | +1.49(+10.45%) |
Oct 28, 2009 | 14.60 | 14.82 | 14.14 | 14.26 | 1,733,299 | -0.28(-1.95%) |
Oct 27, 2009 | 14.66 | 14.86 | 14.51 | 14.55 | 820,646 | -0.08(-0.53%) |
Oct 26, 2009 | 14.78 | 14.92 | 14.45 | 14.62 | 1,268,845 | -0.07(-0.47%) |
Oct 23, 2009 | 14.83 | 15.16 | 14.69 | 14.69 | 855,221 | -0.25(-1.65%) |
Oct 22, 2009 | 15.03 | 15.11 | 14.69 | 14.94 | 1,356,931 | -0.10(-0.66%) |
Oct 21, 2009 | 15.35 | 15.45 | 15.04 | 15.04 | 1,411,575 | -0.32(-2.10%) |
Oct 20, 2009 | 15.06 | 15.42 | 15.02 | 15.36 | 2,405,159 | +0.05(+0.30%) |
Oct 19, 2009 | 16.51 | 16.51 | 15.25 | 15.32 | 12,715,873 | -3.46(-18.41%) |
Oct 16, 2009 | 18.99 | 19.10 | 18.52 | 18.77 | 1,848,222 | -0.07(-0.37%) |
Oct 15, 2009 | 18.50 | 18.93 | 18.37 | 18.84 | 1,272,000 | +0.19(+1.03%) |
Oct 14, 2009 | 18.24 | 18.66 | 18.13 | 18.65 | 951,401 | +0.52(+2.88%) |
Oct 13, 2009 | 18.12 | 18.18 | 17.86 | 18.13 | 378,956 | +0.02(+0.09%) |
Oct 12, 2009 | 18.43 | 18.56 | 18.07 | 18.11 | 398,621 | -0.36(-1.95%) |
Oct 09, 2009 | 18.43 | 18.56 | 18.24 | 18.47 | 431,498 | +0.04(+0.21%) |
Oct 08, 2009 | 18.36 | 18.79 | 18.13 | 18.43 | 1,129,478 | +0.28(+1.52%) |
Oct 07, 2009 | 17.54 | 18.36 | 17.13 | 18.16 | 952,763 | +0.61(+3.50%) |
Oct 06, 2009 | 17.46 | 17.64 | 17.37 | 17.54 | 288,479 | +0.18(+1.02%) |
Oct 05, 2009 | 17.29 | 17.44 | 17.12 | 17.37 | 490,754 | +0.11(+0.62%) |
Oct 02, 2009 | 17.07 | 17.36 | 16.97 | 17.26 | 765,712 | +0.05(+0.27%) |
Oct 01, 2009 | 17.70 | 17.83 | 17.20 | 17.21 | 535,589 | -0.58(-3.24%) |
Sep 30, 2009 | 18.07 | 18.09 | 17.59 | 17.79 | 605,629 | -0.18(-0.98%) |
Sep 29, 2009 | 18.00 | 18.16 | 17.79 | 17.97 | 379,107 | +0.00(+0.00%) |
Sep 28, 2009 | 17.73 | 18.05 | 17.59 | 17.97 | 557,770 | +0.29(+1.65%) |
Sep 25, 2009 | 17.90 | 18.02 | 17.66 | 17.67 | 489,745 | -0.31(-1.75%) |
Sep 24, 2009 | 18.43 | 18.50 | 17.89 | 17.99 | 563,739 | -0.38(-2.05%) |
Sep 23, 2009 | 18.25 | 18.60 | 18.20 | 18.36 | 898,507 | +0.12(+0.67%) |
Sep 22, 2009 | 18.29 | 18.43 | 18.03 | 18.24 | 864,889 | +0.05(+0.30%) |
Sep 21, 2009 | 17.93 | 18.53 | 17.93 | 18.19 | 832,974 | +0.33(+1.85%) |
Sep 18, 2009 | 17.80 | 17.88 | 17.58 | 17.86 | 889,767 | +0.10(+0.56%) |
Sep 17, 2009 | 17.78 | 18.07 | 17.60 | 17.76 | 583,105 | +0.05(+0.26%) |
Sep 16, 2009 | 17.51 | 17.75 | 17.30 | 17.71 | 477,961 | +0.21(+1.18%) |
Sep 15, 2009 | 17.39 | 17.72 | 17.19 | 17.50 | 704,878 | +0.19(+1.11%) |
Sep 14, 2009 | 17.28 | 17.52 | 17.17 | 17.31 | 475,066 | -0.05(-0.31%) |
Sep 11, 2009 | 17.60 | 17.60 | 17.19 | 17.37 | 581,216 | -0.18(-1.01%) |
Sep 10, 2009 | 17.44 | 17.60 | 17.30 | 17.54 | 545,764 | +0.19(+1.11%) |
Sep 09, 2009 | 16.91 | 17.43 | 16.85 | 17.35 | 739,724 | +0.48(+2.87%) |
Sep 08, 2009 | 16.91 | 17.06 | 16.59 | 16.87 | 709,598 | +0.05(+0.32%) |
Sep 04, 2009 | 16.55 | 16.88 | 16.53 | 16.81 | 688,736 | +0.22(+1.30%) |
Sep 03, 2009 | 16.31 | 16.63 | 16.20 | 16.60 | 1,132,130 | +0.38(+2.37%) |
Sep 02, 2009 | 16.28 | 16.51 | 16.16 | 16.21 | 723,784 | -0.05(-0.28%) |
Sep 01, 2009 | 16.13 | 16.48 | 15.97 | 16.26 | 1,116,951 | +0.16(+1.00%) |
Aug 31, 2009 | 16.10 | 16.23 | 15.87 | 16.10 | 738,173 | -0.05(-0.33%) |
Aug 28, 2009 | 16.54 | 16.72 | 16.13 | 16.15 | 589,067 | -0.23(-1.41%) |
Aug 27, 2009 | 16.32 | 16.39 | 15.85 | 16.38 | 908,222 | +0.06(+0.38%) |
Aug 26, 2009 | 16.59 | 16.77 | 16.07 | 16.32 | 1,133,532 | -0.28(-1.67%) |
Aug 25, 2009 | 16.76 | 16.87 | 16.45 | 16.60 | 920,445 | -0.15(-0.92%) |
Aug 24, 2009 | 17.13 | 17.48 | 16.56 | 16.75 | 1,674,795 | -0.59(-3.41%) |
Aug 21, 2009 | 17.65 | 17.74 | 17.24 | 17.34 | 1,229,541 | -0.11(-0.62%) |
Aug 20, 2009 | 17.17 | 17.52 | 17.08 | 17.45 | 998,786 | +0.24(+1.38%) |
Aug 19, 2009 | 16.90 | 17.27 | 16.90 | 17.21 | 974,943 | +0.03(+0.18%) |
Aug 18, 2009 | 17.40 | 17.73 | 17.05 | 17.18 | 2,120,533 | -0.12(-0.67%) |
Aug 17, 2009 | 16.51 | 18.32 | 16.02 | 17.30 | 9,033,233 | -5.36(-23.66%) |
Aug 14, 2009 | 23.73 | 23.74 | 21.40 | 22.66 | 3,021,579 | -1.02(-4.31%) |
Aug 13, 2009 | 24.30 | 24.42 | 23.66 | 23.68 | 1,191,008 | -0.45(-1.88%) |
Aug 12, 2009 | 23.73 | 24.28 | 23.73 | 24.13 | 993,234 | +0.28(+1.16%) |
Aug 11, 2009 | 23.96 | 24.11 | 23.81 | 23.86 | 679,466 | +0.11(+0.45%) |
Aug 10, 2009 | 23.91 | 24.06 | 23.60 | 23.75 | 848,759 | -0.04(-0.16%) |
Aug 07, 2009 | 23.08 | 24.18 | 23.02 | 23.79 | 1,194,939 | +0.90(+3.93%) |
Aug 06, 2009 | 23.23 | 23.30 | 22.83 | 22.89 | 729,014 | -0.20(-0.86%) |
Aug 05, 2009 | 23.06 | 23.39 | 22.76 | 23.09 | 595,980 | -0.03(-0.13%) |
Aug 04, 2009 | 23.12 | 23.34 | 22.74 | 23.12 | 521,516 | -0.05(-0.20%) |