Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.18 | 16.55 | 15.83 | 16.10 | 938,573 | -0.23(-1.41%) |
Oct 29, 2009 | 15.93 | 16.53 | 15.85 | 16.33 | 669,279 | +0.55(+3.49%) |
Oct 28, 2009 | 16.69 | 16.69 | 15.47 | 15.78 | 1,776,493 | -1.07(-6.34%) |
Oct 27, 2009 | 16.92 | 17.91 | 16.55 | 16.85 | 2,115,562 | -2.05(-10.84%) |
Oct 26, 2009 | 18.73 | 19.56 | 18.65 | 18.90 | 528,169 | +0.12(+0.66%) |
Oct 23, 2009 | 18.97 | 19.42 | 18.74 | 18.77 | 556,150 | -0.63(-3.26%) |
Oct 22, 2009 | 19.30 | 19.46 | 18.71 | 19.41 | 353,248 | +0.14(+0.73%) |
Oct 21, 2009 | 19.04 | 19.88 | 19.04 | 19.27 | 480,182 | +0.09(+0.47%) |
Oct 20, 2009 | 19.05 | 19.56 | 18.92 | 19.18 | 309,109 | -0.25(-1.27%) |
Oct 19, 2009 | 19.41 | 19.71 | 19.21 | 19.42 | 423,249 | +0.13(+0.68%) |
Oct 16, 2009 | 19.28 | 19.40 | 18.90 | 19.29 | 505,101 | -0.08(-0.42%) |
Oct 15, 2009 | 19.22 | 19.42 | 18.98 | 19.37 | 247,535 | +0.04(+0.21%) |
Oct 14, 2009 | 18.91 | 19.37 | 18.61 | 19.33 | 459,149 | +0.58(+3.07%) |
Oct 13, 2009 | 18.84 | 18.98 | 18.49 | 18.76 | 281,367 | -0.12(-0.65%) |
Oct 12, 2009 | 19.01 | 19.12 | 18.72 | 18.88 | 263,141 | +0.17(+0.92%) |
Oct 09, 2009 | 18.26 | 18.80 | 18.25 | 18.71 | 363,912 | +0.38(+2.06%) |
Oct 08, 2009 | 18.27 | 18.52 | 18.14 | 18.33 | 343,200 | +0.12(+0.68%) |
Oct 07, 2009 | 18.15 | 18.40 | 18.05 | 18.21 | 172,859 | -0.06(-0.32%) |
Oct 06, 2009 | 18.05 | 18.53 | 18.00 | 18.26 | 284,833 | +0.31(+1.74%) |
Oct 05, 2009 | 17.61 | 18.10 | 17.48 | 17.95 | 500,833 | +0.37(+2.11%) |
Oct 02, 2009 | 17.52 | 17.86 | 17.35 | 17.58 | 480,053 | -0.11(-0.60%) |
Oct 01, 2009 | 18.44 | 18.44 | 17.68 | 17.69 | 520,722 | -0.58(-3.20%) |
Sep 30, 2009 | 18.02 | 18.33 | 17.64 | 18.27 | 812,692 | +0.32(+1.79%) |
Sep 29, 2009 | 17.76 | 18.03 | 17.66 | 17.95 | 552,982 | +0.25(+1.44%) |
Sep 28, 2009 | 17.31 | 17.75 | 17.11 | 17.70 | 941,506 | +0.40(+2.33%) |
Sep 25, 2009 | 17.61 | 17.70 | 17.06 | 17.29 | 1,069,861 | -0.31(-1.77%) |
Sep 24, 2009 | 18.20 | 18.51 | 17.59 | 17.61 | 836,825 | -0.50(-2.77%) |
Sep 23, 2009 | 18.91 | 18.91 | 18.11 | 18.11 | 663,625 | -0.73(-3.88%) |
Sep 22, 2009 | 19.41 | 19.41 | 18.84 | 18.84 | 532,773 | -0.48(-2.47%) |
Sep 21, 2009 | 19.33 | 19.65 | 19.05 | 19.32 | 328,188 | -0.19(-0.97%) |
Sep 18, 2009 | 19.53 | 19.65 | 19.35 | 19.51 | 501,943 | -0.02(-0.13%) |
Sep 17, 2009 | 19.57 | 19.84 | 19.46 | 19.53 | 397,539 | -0.13(-0.67%) |
Sep 16, 2009 | 19.53 | 19.73 | 19.42 | 19.66 | 477,136 | +0.19(+0.97%) |
Sep 15, 2009 | 19.35 | 19.58 | 19.35 | 19.47 | 475,719 | -0.04(-0.21%) |
Sep 14, 2009 | 19.27 | 19.51 | 19.15 | 19.51 | 328,237 | +0.13(+0.68%) |
Sep 11, 2009 | 19.49 | 19.60 | 19.22 | 19.38 | 567,019 | -0.03(-0.17%) |
Sep 10, 2009 | 19.60 | 19.70 | 19.29 | 19.42 | 350,858 | -0.26(-1.34%) |
Sep 09, 2009 | 19.52 | 19.70 | 19.34 | 19.68 | 1,251,318 | +0.16(+0.84%) |
Sep 08, 2009 | 19.57 | 19.73 | 19.39 | 19.51 | 276,615 | +0.06(+0.30%) |
Sep 04, 2009 | 19.57 | 19.57 | 19.09 | 19.46 | 408,821 | -0.10(-0.50%) |
Sep 03, 2009 | 19.35 | 19.59 | 19.14 | 19.56 | 208,553 | +0.29(+1.49%) |
Sep 02, 2009 | 19.17 | 19.57 | 19.09 | 19.27 | 397,909 | -0.01(-0.04%) |
Sep 01, 2009 | 19.53 | 20.02 | 19.08 | 19.28 | 608,423 | -0.31(-1.60%) |
Aug 31, 2009 | 19.97 | 20.08 | 19.46 | 19.59 | 907,441 | -0.62(-3.05%) |
Aug 28, 2009 | 19.60 | 20.55 | 19.37 | 20.20 | 987,612 | +0.64(+3.28%) |
Aug 27, 2009 | 19.19 | 19.63 | 18.76 | 19.56 | 808,546 | +0.39(+2.02%) |
Aug 26, 2009 | 18.87 | 19.24 | 18.77 | 19.18 | 465,909 | +0.23(+1.22%) |
Aug 25, 2009 | 18.56 | 18.98 | 18.35 | 18.95 | 325,400 | +0.42(+2.26%) |
Aug 24, 2009 | 18.73 | 18.91 | 18.36 | 18.53 | 298,930 | -0.21(-1.10%) |
Aug 21, 2009 | 18.40 | 18.77 | 18.13 | 18.73 | 458,471 | +0.67(+3.69%) |
Aug 20, 2009 | 18.08 | 18.28 | 17.94 | 18.07 | 396,802 | -0.03(-0.18%) |
Aug 19, 2009 | 17.75 | 18.21 | 17.38 | 18.10 | 551,831 | +0.20(+1.10%) |
Aug 18, 2009 | 17.49 | 18.21 | 17.47 | 17.90 | 470,907 | +0.48(+2.74%) |
Aug 17, 2009 | 17.87 | 18.05 | 17.43 | 17.43 | 970,533 | -0.84(-4.59%) |
Aug 14, 2009 | 19.51 | 19.51 | 18.13 | 18.26 | 1,005,692 | -1.33(-6.80%) |
Aug 13, 2009 | 19.37 | 19.77 | 18.91 | 19.60 | 560,930 | +0.35(+1.84%) |
Aug 12, 2009 | 19.08 | 19.48 | 19.05 | 19.24 | 656,746 | +0.21(+1.08%) |
Aug 11, 2009 | 19.31 | 19.45 | 19.00 | 19.04 | 638,489 | -0.39(-2.03%) |
Aug 10, 2009 | 19.61 | 19.79 | 19.28 | 19.43 | 876,261 | -0.24(-1.21%) |
Aug 07, 2009 | 19.84 | 20.06 | 19.59 | 19.67 | 1,018,904 | +0.18(+0.93%) |
Aug 06, 2009 | 19.55 | 20.05 | 19.47 | 19.49 | 866,264 | -0.03(-0.17%) |
Aug 05, 2009 | 19.54 | 19.69 | 19.11 | 19.52 | 646,432 | -0.04(-0.21%) |
Aug 04, 2009 | 19.52 | 19.69 | 19.33 | 19.56 | 971,344 | +0.01(+0.04%) |