Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.36 | 19.89 | 19.18 | 19.65 | 1,426,221 | +0.50(+2.60%) |
Oct 29, 2009 | 19.17 | 19.33 | 18.97 | 19.15 | 523,286 | +0.69(+3.72%) |
Oct 28, 2009 | 18.89 | 19.00 | 18.45 | 18.46 | 340,574 | -0.31(-1.64%) |
Oct 27, 2009 | 18.99 | 19.28 | 18.71 | 18.77 | 434,963 | -0.15(-0.81%) |
Oct 26, 2009 | 19.11 | 19.21 | 18.79 | 18.92 | 472,246 | +0.45(+2.45%) |
Oct 23, 2009 | 18.56 | 18.60 | 18.35 | 18.47 | 653,285 | +0.66(+3.71%) |
Oct 22, 2009 | 17.63 | 17.86 | 17.46 | 17.81 | 262,387 | +0.18(+1.03%) |
Oct 21, 2009 | 17.88 | 17.88 | 17.59 | 17.63 | 424,498 | -0.51(-2.79%) |
Oct 20, 2009 | 18.25 | 18.26 | 18.02 | 18.14 | 279,537 | -0.26(-1.43%) |
Oct 19, 2009 | 18.45 | 18.64 | 18.31 | 18.40 | 221,866 | -0.10(-0.54%) |
Oct 16, 2009 | 18.42 | 18.53 | 18.06 | 18.50 | 291,556 | -0.33(-1.78%) |
Oct 15, 2009 | 18.93 | 19.01 | 18.78 | 18.83 | 449,421 | -0.57(-2.94%) |
Oct 14, 2009 | 19.08 | 19.53 | 19.08 | 19.40 | 436,768 | +0.57(+3.02%) |
Oct 13, 2009 | 18.83 | 19.07 | 18.77 | 18.83 | 315,192 | +0.03(+0.14%) |
Oct 12, 2009 | 18.75 | 18.85 | 18.60 | 18.81 | 259,660 | +0.22(+1.17%) |
Oct 09, 2009 | 18.70 | 18.70 | 18.50 | 18.59 | 320,443 | -0.42(-2.23%) |
Oct 08, 2009 | 18.67 | 19.04 | 18.59 | 19.01 | 779,567 | +0.91(+5.05%) |
Oct 07, 2009 | 18.26 | 18.26 | 17.96 | 18.10 | 260,550 | +0.06(+0.35%) |
Oct 06, 2009 | 18.05 | 18.09 | 17.74 | 18.04 | 389,745 | +0.48(+2.73%) |
Oct 05, 2009 | 17.56 | 17.59 | 17.30 | 17.56 | 482,760 | +0.47(+2.75%) |
Oct 02, 2009 | 16.93 | 17.26 | 16.77 | 17.09 | 722,162 | -0.30(-1.72%) |
Oct 01, 2009 | 17.86 | 17.89 | 17.22 | 17.39 | 626,219 | -0.24(-1.38%) |
Sep 30, 2009 | 18.38 | 18.53 | 17.63 | 17.63 | 1,329,899 | +0.23(+1.30%) |
Sep 29, 2009 | 18.77 | 18.88 | 17.38 | 17.40 | 1,417,765 | -0.99(-5.41%) |
Sep 28, 2009 | 18.65 | 18.69 | 18.26 | 18.40 | 535,458 | -0.14(-0.73%) |
Sep 25, 2009 | 18.55 | 18.72 | 18.32 | 18.53 | 613,432 | +0.91(+5.18%) |
Sep 24, 2009 | 17.00 | 17.68 | 16.81 | 17.62 | 855,604 | +0.90(+5.35%) |
Sep 23, 2009 | 16.03 | 16.84 | 16.03 | 16.73 | 371,652 | +0.39(+2.38%) |
Sep 22, 2009 | 16.36 | 16.49 | 16.27 | 16.34 | 283,097 | +0.03(+0.17%) |
Sep 21, 2009 | 16.54 | 16.54 | 16.11 | 16.31 | 182,910 | -0.05(-0.33%) |
Sep 18, 2009 | 16.27 | 16.36 | 16.09 | 16.36 | 523,292 | +0.57(+3.61%) |
Sep 17, 2009 | 15.70 | 15.82 | 15.56 | 15.80 | 233,599 | +0.24(+1.57%) |
Sep 16, 2009 | 15.34 | 15.73 | 15.34 | 15.55 | 300,849 | +0.24(+1.59%) |
Sep 15, 2009 | 15.12 | 15.36 | 15.12 | 15.31 | 192,682 | +0.21(+1.38%) |
Sep 14, 2009 | 15.10 | 15.15 | 15.00 | 15.10 | 338,037 | +0.20(+1.33%) |
Sep 11, 2009 | 15.08 | 15.08 | 14.83 | 14.90 | 467,917 | -0.14(-0.96%) |
Sep 10, 2009 | 15.09 | 15.23 | 14.89 | 15.04 | 612,414 | +0.32(+2.15%) |
Sep 09, 2009 | 14.66 | 14.83 | 14.57 | 14.73 | 234,499 | +0.00(+0.00%) |
Sep 08, 2009 | 14.53 | 14.86 | 14.53 | 14.73 | 346,444 | +0.33(+2.26%) |
Sep 04, 2009 | 14.19 | 14.45 | 14.13 | 14.40 | 183,721 | +0.21(+1.46%) |
Sep 03, 2009 | 13.96 | 14.20 | 13.96 | 14.19 | 294,569 | -0.04(-0.25%) |
Sep 02, 2009 | 14.19 | 14.33 | 14.10 | 14.23 | 229,500 | +0.05(+0.32%) |
Sep 01, 2009 | 14.41 | 14.57 | 14.19 | 14.19 | 150,337 | -0.39(-2.67%) |
Aug 31, 2009 | 14.83 | 14.83 | 14.30 | 14.57 | 222,442 | -0.33(-2.24%) |
Aug 28, 2009 | 15.10 | 15.17 | 14.78 | 14.91 | 224,909 | +0.01(+0.06%) |
Aug 27, 2009 | 15.04 | 15.04 | 14.70 | 14.90 | 253,504 | -0.23(-1.49%) |
Aug 26, 2009 | 15.25 | 15.48 | 15.09 | 15.13 | 231,836 | +0.28(+1.89%) |
Aug 25, 2009 | 14.86 | 14.96 | 14.53 | 14.85 | 123,542 | -0.10(-0.67%) |
Aug 24, 2009 | 14.65 | 14.99 | 14.65 | 14.95 | 278,587 | -0.02(-0.12%) |
Aug 21, 2009 | 14.79 | 15.50 | 14.74 | 14.96 | 275,937 | +0.23(+1.53%) |
Aug 20, 2009 | 14.69 | 14.74 | 14.56 | 14.74 | 114,007 | +0.04(+0.25%) |
Aug 19, 2009 | 14.37 | 14.76 | 14.20 | 14.70 | 87,939 | +0.06(+0.43%) |
Aug 18, 2009 | 14.44 | 14.71 | 14.42 | 14.64 | 219,473 | +0.51(+3.58%) |
Aug 17, 2009 | 14.77 | 14.77 | 13.91 | 14.13 | 436,166 | -0.75(-5.04%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.76 | 14.88 | 189,927 | -0.11(-0.72%) |
Aug 13, 2009 | 15.24 | 15.27 | 14.79 | 14.99 | 195,027 | -0.01(-0.06%) |
Aug 12, 2009 | 14.92 | 15.04 | 14.85 | 15.00 | 130,536 | +0.21(+1.41%) |
Aug 11, 2009 | 14.95 | 14.99 | 14.74 | 14.79 | 156,181 | +0.18(+1.24%) |
Aug 10, 2009 | 14.88 | 14.90 | 14.56 | 14.61 | 226,292 | -0.57(-3.75%) |
Aug 07, 2009 | 14.94 | 15.34 | 14.88 | 15.18 | 141,003 | +0.35(+2.38%) |
Aug 06, 2009 | 15.24 | 15.33 | 14.78 | 14.83 | 177,158 | -0.58(-3.76%) |
Aug 05, 2009 | 15.58 | 15.61 | 15.24 | 15.41 | 278,450 | -0.18(-1.16%) |
Aug 04, 2009 | 15.37 | 15.63 | 15.37 | 15.59 | 184,097 | +0.14(+0.94%) |