Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.52 | 16.55 | 16.15 | 16.35 | 168,446 | -0.32(-1.92%) |
Oct 29, 2009 | 16.46 | 16.69 | 16.44 | 16.67 | 158,926 | +0.53(+3.28%) |
Oct 28, 2009 | 16.38 | 16.50 | 16.10 | 16.14 | 277,571 | -0.50(-3.00%) |
Oct 27, 2009 | 16.95 | 16.99 | 16.50 | 16.64 | 194,739 | -0.46(-2.69%) |
Oct 26, 2009 | 17.68 | 17.79 | 16.99 | 17.10 | 299,737 | -0.57(-3.23%) |
Oct 23, 2009 | 17.73 | 17.73 | 17.64 | 17.67 | 172,469 | +0.06(+0.34%) |
Oct 22, 2009 | 17.47 | 17.65 | 17.38 | 17.61 | 201,967 | -0.03(-0.17%) |
Oct 21, 2009 | 17.47 | 17.81 | 17.47 | 17.64 | 205,617 | +0.15(+0.86%) |
Oct 20, 2009 | 17.45 | 17.59 | 17.45 | 17.49 | 201,619 | -0.24(-1.35%) |
Oct 19, 2009 | 17.44 | 17.73 | 17.33 | 17.73 | 134,344 | +0.27(+1.55%) |
Oct 16, 2009 | 17.37 | 17.57 | 17.28 | 17.46 | 134,878 | +0.13(+0.75%) |
Oct 15, 2009 | 17.55 | 17.73 | 17.31 | 17.33 | 202,342 | -0.54(-3.02%) |
Oct 14, 2009 | 17.93 | 17.93 | 17.83 | 17.87 | 109,618 | +0.09(+0.51%) |
Oct 13, 2009 | 17.75 | 17.89 | 17.56 | 17.78 | 341,642 | +0.00(+0.00%) |
Oct 12, 2009 | 17.91 | 17.91 | 17.75 | 17.78 | 118,603 | +0.05(+0.28%) |
Oct 09, 2009 | 17.73 | 17.82 | 17.56 | 17.73 | 163,188 | -0.06(-0.34%) |
Oct 08, 2009 | 17.62 | 17.92 | 17.51 | 17.79 | 195,138 | +0.25(+1.43%) |
Oct 07, 2009 | 17.38 | 17.57 | 17.32 | 17.54 | 120,633 | +0.18(+1.04%) |
Oct 06, 2009 | 17.11 | 17.40 | 17.11 | 17.36 | 293,883 | +0.72(+4.32%) |
Oct 05, 2009 | 16.15 | 16.64 | 16.15 | 16.64 | 562,865 | +0.53(+3.30%) |
Oct 02, 2009 | 16.12 | 16.43 | 16.09 | 16.11 | 274,927 | -0.25(-1.53%) |
Oct 01, 2009 | 16.71 | 16.74 | 16.35 | 16.36 | 72,091 | -0.31(-1.86%) |
Sep 30, 2009 | 16.44 | 16.70 | 16.24 | 16.67 | 135,315 | +0.49(+3.03%) |
Sep 29, 2009 | 16.17 | 16.25 | 16.09 | 16.18 | 66,634 | -0.01(-0.06%) |
Sep 28, 2009 | 16.06 | 16.30 | 16.03 | 16.19 | 89,707 | +0.16(+1.00%) |
Sep 25, 2009 | 16.05 | 16.22 | 16.00 | 16.03 | 217,726 | -0.23(-1.41%) |
Sep 24, 2009 | 16.87 | 16.87 | 16.21 | 16.26 | 250,895 | -0.60(-3.56%) |
Sep 23, 2009 | 16.99 | 17.09 | 16.74 | 16.86 | 214,853 | -0.31(-1.81%) |
Sep 22, 2009 | 17.26 | 17.26 | 17.07 | 17.17 | 170,353 | +0.32(+1.90%) |
Sep 21, 2009 | 16.76 | 16.97 | 16.65 | 16.85 | 169,157 | -0.16(-0.94%) |
Sep 18, 2009 | 17.27 | 17.27 | 17.00 | 17.01 | 79,256 | -0.27(-1.56%) |
Sep 17, 2009 | 17.43 | 17.53 | 17.21 | 17.28 | 222,136 | -0.09(-0.52%) |
Sep 16, 2009 | 17.38 | 17.51 | 17.27 | 17.37 | 323,945 | +0.31(+1.82%) |
Sep 15, 2009 | 16.59 | 17.08 | 16.59 | 17.06 | 193,157 | +0.47(+2.83%) |
Sep 14, 2009 | 16.60 | 16.66 | 16.52 | 16.59 | 143,313 | -0.22(-1.31%) |
Sep 11, 2009 | 16.93 | 16.99 | 16.66 | 16.81 | 177,178 | +0.12(+0.72%) |
Sep 10, 2009 | 16.34 | 16.69 | 16.33 | 16.69 | 125,129 | +0.37(+2.27%) |
Sep 09, 2009 | 16.58 | 16.70 | 16.27 | 16.32 | 120,082 | -0.14(-0.85%) |
Sep 08, 2009 | 16.74 | 16.79 | 16.39 | 16.46 | 186,170 | +0.22(+1.35%) |
Sep 04, 2009 | 16.01 | 16.36 | 15.87 | 16.24 | 162,555 | +0.09(+0.56%) |
Sep 03, 2009 | 15.77 | 16.27 | 15.70 | 16.15 | 282,429 | +0.68(+4.40%) |
Sep 02, 2009 | 15.04 | 15.47 | 14.91 | 15.47 | 181,768 | +0.45(+3.00%) |
Sep 01, 2009 | 14.85 | 15.12 | 14.75 | 15.02 | 125,938 | +0.10(+0.67%) |
Aug 31, 2009 | 14.64 | 14.94 | 14.60 | 14.92 | 214,811 | +0.18(+1.22%) |
Aug 28, 2009 | 14.76 | 14.85 | 14.73 | 14.74 | 120,334 | +0.46(+3.22%) |
Aug 27, 2009 | 14.32 | 14.34 | 14.09 | 14.28 | 36,564 | -0.05(-0.35%) |
Aug 26, 2009 | 14.31 | 14.33 | 14.20 | 14.33 | 36,887 | +0.01(+0.07%) |
Aug 25, 2009 | 14.35 | 14.44 | 14.24 | 14.32 | 111,709 | +0.16(+1.13%) |
Aug 24, 2009 | 14.43 | 14.46 | 14.09 | 14.16 | 104,972 | -0.02(-0.14%) |
Aug 21, 2009 | 14.22 | 14.27 | 14.13 | 14.18 | 60,646 | +0.24(+1.72%) |
Aug 20, 2009 | 13.84 | 13.96 | 13.84 | 13.94 | 98,050 | +0.12(+0.87%) |
Aug 19, 2009 | 13.62 | 13.96 | 13.59 | 13.82 | 141,841 | -0.15(-1.07%) |
Aug 18, 2009 | 13.93 | 14.03 | 13.89 | 13.97 | 57,664 | -0.06(-0.43%) |
Aug 17, 2009 | 14.07 | 14.09 | 13.85 | 14.03 | 128,108 | -0.70(-4.75%) |
Aug 14, 2009 | 15.04 | 15.04 | 14.62 | 14.73 | 142,985 | -0.32(-2.13%) |
Aug 13, 2009 | 14.89 | 15.06 | 14.84 | 15.05 | 67,913 | +0.47(+3.22%) |
Aug 12, 2009 | 14.30 | 14.61 | 14.30 | 14.58 | 216,696 | +0.22(+1.53%) |
Aug 11, 2009 | 14.32 | 14.41 | 14.26 | 14.36 | 51,824 | -0.06(-0.42%) |
Aug 10, 2009 | 14.48 | 14.53 | 14.35 | 14.42 | 90,246 | -0.21(-1.44%) |
Aug 07, 2009 | 14.60 | 14.91 | 14.60 | 14.63 | 203,127 | +0.03(+0.21%) |
Aug 06, 2009 | 14.98 | 15.03 | 14.46 | 14.60 | 552,633 | -0.19(-1.28%) |
Aug 05, 2009 | 14.87 | 14.87 | 14.67 | 14.79 | 295,526 | +0.16(+1.09%) |
Aug 04, 2009 | 14.46 | 14.80 | 14.40 | 14.63 | 193,615 | +0.38(+2.66%) |